6273.T: SMC Corporation Historical Data

2008 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 10,712.8163

CLOSE 10,706.2857

Low

LOW 7,090

High

HIGH 13,700

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	13,300	13,400	12,510	12,520
01/07/2008	12,500	12,720	12,320	12,660
01/08/2008	12,500	12,510	12,180	12,320
01/09/2008	12,120	12,470	12,040	12,370
01/10/2008	12,500	12,640	12,450	12,580
01/11/2008	12,500	12,530	11,850	11,860
01/15/2008	11,660	11,670	11,360	11,370
01/16/2008	11,050	11,070	10,610	10,710
01/17/2008	10,760	11,380	10,730	11,350
01/18/2008	11,150	11,800	10,980	11,750
01/21/2008	11,760	11,820	11,460	11,500
01/22/2008	11,430	11,430	10,830	10,900
01/23/2008	11,780	12,060	11,280	11,360
01/24/2008	11,300	11,920	11,300	11,870
01/25/2008	12,020	12,540	11,950	12,510
01/28/2008	12,480	12,490	11,720	11,740
01/29/2008	11,810	11,900	11,530	11,720
01/30/2008	11,680	11,980	11,600	11,710
01/31/2008	11,380	11,950	11,300	11,920
02/01/2008	12,100	12,200	11,870	12,060
02/04/2008	11,710	11,950	11,600	11,680
02/05/2008	11,710	12,040	11,580	11,760
02/06/2008	11,500	11,500	11,080	11,080
02/07/2008	11,030	11,200	10,910	11,200
02/08/2008	11,000	11,200	10,530	10,580
02/12/2008	10,590	10,710	10,410	10,500
02/13/2008	10,690	10,700	10,460	10,500
02/14/2008	10,600	10,730	10,440	10,550
02/15/2008	10,460	10,500	10,130	10,480
02/18/2008	10,400	10,680	10,380	10,640
02/19/2008	10,890	10,970	10,800	10,920
02/20/2008	11,120	11,130	10,910	10,950
02/21/2008	11,160	11,440	11,140	11,300
02/22/2008	11,240	11,240	10,940	11,160
02/25/2008	11,560	11,840	11,410	11,720
02/26/2008	11,920	12,010	11,800	11,850
02/27/2008	11,840	11,990	11,600	11,650
02/28/2008	11,530	11,570	11,300	11,510
02/29/2008	11,110	11,310	11,110	11,210
03/03/2008	11,030	11,100	10,710	10,710
03/04/2008	11,100	11,220	10,950	11,000
03/05/2008	11,110	11,130	10,840	10,880
03/06/2008	10,980	11,290	10,850	11,060
03/07/2008	10,890	11,040	10,730	10,880
03/10/2008	10,740	10,850	10,390	10,550
03/11/2008	10,380	10,580	10,050	10,530
03/12/2008	10,810	10,960	10,450	10,540
03/13/2008	10,380	10,600	10,060	10,200
03/14/2008	10,210	10,210	9,700	9,800
03/17/2008	9,710	9,710	9,260	9,490
03/18/2008	9,500	9,860	9,500	9,820
03/19/2008	10,100	10,130	9,730	10,050
03/21/2008	10,050	10,160	10,030	10,120
03/24/2008	10,170	10,370	10,100	10,170
03/25/2008	10,220	10,480	10,100	10,450
03/26/2008	10,470	10,700	10,360	10,470
03/27/2008	10,440	10,460	10,030	10,200
03/28/2008	10,340	10,690	10,110	10,600
03/31/2008	10,660	10,790	10,270	10,510
04/01/2008	10,640	10,760	10,330	10,390
04/02/2008	10,590	10,600	10,480	10,540
04/03/2008	10,720	10,840	10,540	10,770
04/04/2008	10,600	10,800	10,570	10,580
04/07/2008	10,610	10,610	10,530	10,580
04/08/2008	10,380	10,600	10,360	10,400
04/09/2008	10,150	10,230	9,890	10,020
04/10/2008	9,890	9,960	9,760	9,900
04/11/2008	10,000	10,250	9,960	10,180
04/14/2008	9,880	10,070	9,840	10,040
04/15/2008	10,070	10,130	9,900	10,070
04/16/2008	10,200	10,290	10,070	10,110
04/17/2008	10,450	10,950	10,420	10,620
04/18/2008	10,600	10,930	10,600	10,870
04/21/2008	11,270	11,330	11,080	11,180
04/22/2008	10,980	11,170	10,790	10,830
04/23/2008	10,580	11,120	10,550	10,880
04/24/2008	10,700	11,080	10,560	10,760
04/25/2008	11,020	11,580	11,020	11,510
04/28/2008	11,650	11,850	11,500	11,690
04/30/2008	11,730	12,080	11,690	12,080
05/01/2008	12,090	12,190	12,000	12,070
05/02/2008	12,240	12,480	12,210	12,380
05/07/2008	12,530	12,670	12,030	12,300
05/08/2008	12,250	12,380	12,080	12,080
05/09/2008	12,270	12,280	11,750	11,820
05/12/2008	11,850	12,010	11,800	11,920
05/13/2008	12,110	12,380	11,980	12,220
05/14/2008	12,220	12,330	11,880	11,970
05/15/2008	12,670	12,940	12,570	12,790
05/16/2008	13,200	13,420	13,060	13,120
05/19/2008	13,170	13,170	12,890	12,980
05/20/2008	13,060	13,460	13,060	13,390
05/21/2008	13,190	13,200	12,680	12,870
05/22/2008	12,680	12,950	12,560	12,940
05/23/2008	12,870	13,140	12,690	12,900
05/26/2008	12,540	12,690	12,350	12,390
05/27/2008	12,290	12,580	12,240	12,550
05/28/2008	12,560	12,590	12,150	12,220
05/29/2008	12,390	12,790	12,350	12,760
05/30/2008	13,140	13,340	13,130	13,250
06/02/2008	13,260	13,700	13,010	13,650
06/03/2008	13,540	13,540	13,290	13,420
06/04/2008	13,240	13,430	13,090	13,410
06/05/2008	13,410	13,450	13,190	13,350
06/06/2008	13,490	13,500	13,080	13,100
06/09/2008	12,500	12,730	12,450	12,660
06/10/2008	12,660	12,660	12,320	12,360
06/11/2008	12,360	12,360	12,010	12,280
06/12/2008	12,140	12,230	11,880	12,160
06/13/2008	12,350	12,580	12,160	12,330
06/16/2008	12,600	12,820	12,510	12,730
06/17/2008	12,800	12,920	12,630	12,770
06/18/2008	12,680	12,820	12,530	12,810
06/19/2008	12,610	12,620	12,210	12,300
06/20/2008	12,310	12,400	11,900	11,940
06/23/2008	11,740	11,950	11,550	11,890
06/24/2008	11,810	11,950	11,730	11,830
06/25/2008	11,780	11,950	11,540	11,850
06/26/2008	12,250	12,270	11,710	11,960
06/27/2008	11,360	11,450	11,220	11,390
06/30/2008	11,570	11,760	11,500	11,630
07/01/2008	11,710	11,930	11,450	11,540
07/02/2008	11,740	11,740	11,260	11,410
07/03/2008	11,350	11,390	11,090	11,310
07/04/2008	11,360	11,530	11,320	11,480
07/07/2008	11,280	11,460	11,110	11,430
07/08/2008	11,420	11,420	10,980	11,040
07/09/2008	11,060	11,310	10,860	10,940
07/10/2008	10,900	11,140	10,850	10,960
07/11/2008	10,970	11,030	10,640	10,820
07/14/2008	10,750	11,100	10,740	10,820
07/15/2008	10,530	10,620	10,250	10,390
07/16/2008	10,200	10,590	10,140	10,460
07/17/2008	10,520	10,680	10,330	10,360
07/18/2008	10,620	10,630	10,290	10,370
07/22/2008	10,570	10,880	10,450	10,880
07/23/2008	10,750	11,080	10,750	11,030
07/24/2008	11,190	11,460	11,080	11,410
07/25/2008	11,210	11,230	10,870	10,900
07/28/2008	10,910	11,010	10,570	10,630
07/29/2008	10,530	10,550	10,350	10,400
07/30/2008	10,670	10,720	10,530	10,600
07/31/2008	10,800	10,940	10,510	10,800
08/01/2008	10,600	10,650	10,110	10,310
08/04/2008	10,500	10,590	10,040	10,080
08/05/2008	10,100	10,460	10,070	10,260
08/06/2008	10,390	10,770	10,250	10,580
08/07/2008	10,830	10,850	10,590	10,780
08/08/2008	10,520	10,890	10,340	10,730
08/11/2008	10,990	11,320	10,910	11,300
08/12/2008	11,180	11,270	10,850	10,870
08/13/2008	10,900	11,010	10,720	10,910
08/14/2008	10,760	11,000	10,600	10,600
08/15/2008	10,750	11,220	10,750	11,110
08/18/2008	11,090	11,470	11,060	11,290
08/19/2008	11,090	11,100	10,730	10,820
08/20/2008	10,620	11,250	10,590	11,140
08/21/2008	11,200	11,230	11,040	11,130
08/22/2008	11,130	11,130	10,810	10,880
08/25/2008	11,200	11,330	11,100	11,210
08/26/2008	11,110	11,170	10,950	11,140
08/27/2008	11,000	11,090	10,900	11,050
08/28/2008	11,160	11,170	10,850	10,950
08/29/2008	10,750	11,410	10,750	11,290
09/01/2008	11,290	11,290	11,120	11,160
09/02/2008	11,100	11,120	10,450	10,470
09/03/2008	10,660	10,840	10,530	10,790
09/04/2008	10,800	10,900	10,570	10,710
09/05/2008	10,310	10,750	10,210	10,670
09/08/2008	10,670	10,880	10,600	10,750
09/09/2008	10,680	10,840	10,510	10,770
09/10/2008	10,370	10,670	10,360	10,590
09/11/2008	10,390	10,580	10,300	10,410
09/12/2008	10,400	10,490	10,090	10,310
09/16/2008	10,200	10,280	9,810	10,080
09/17/2008	10,090	10,230	9,930	10,130
09/18/2008	9,830	10,520	9,800	10,440
09/19/2008	10,250	11,380	10,110	11,310
09/22/2008	11,710	11,710	10,950	11,500
09/24/2008	10,700	11,780	10,680	11,660
09/25/2008	11,290	11,590	11,110	11,370
09/26/2008	11,220	11,430	11,070	11,370
09/29/2008	11,540	11,690	11,100	11,170
09/30/2008	10,570	11,050	10,320	10,850
10/01/2008	11,150	11,250	10,610	10,710
10/02/2008	10,910	10,930	10,390	10,460
10/03/2008	10,380	10,380	9,910	10,090
10/06/2008	9,940	10,160	9,810	9,990
10/07/2008	9,590	10,020	9,290	9,870
10/08/2008	9,670	9,710	9,010	9,100
10/09/2008	8,900	9,450	8,720	9,170
10/10/2008	8,500	8,950	8,320	8,640
10/14/2008	9,170	9,640	9,150	9,640
10/15/2008	9,590	10,280	9,470	10,130
10/16/2008	9,030	9,150	8,640	8,680
10/17/2008	9,180	9,250	8,930	9,230
10/20/2008	9,530	10,100	9,420	10,020
10/21/2008	10,750	10,760	9,950	10,290
10/22/2008	10,030	10,030	9,230	9,240
10/23/2008	8,840	9,120	8,440	9,080
10/24/2008	8,980	9,070	8,080	8,150
10/27/2008	7,950	8,700	7,750	8,120
10/28/2008	7,910	8,810	7,240	8,660
10/29/2008	9,090	9,420	8,570	9,180
10/30/2008	9,190	10,120	9,060	10,120
10/31/2008	9,520	9,930	9,100	9,100
11/04/2008	10,000	10,070	9,700	9,870
11/05/2008	10,470	10,530	10,260	10,530
11/06/2008	9,700	9,700	9,010	9,200
11/07/2008	8,500	8,920	8,370	8,620
11/10/2008	9,320	9,620	9,280	9,620
11/11/2008	9,720	9,870	9,140	9,350
11/12/2008	9,050	9,560	9,050	9,260
11/13/2008	8,830	9,140	8,550	8,660
11/14/2008	8,860	9,080	8,630	8,770
11/17/2008	8,870	9,360	8,760	9,120
11/18/2008	9,030	9,240	8,890	8,980
11/19/2008	8,930	9,060	8,610	8,840
11/20/2008	8,500	8,550	8,060	8,120
11/21/2008	7,800	8,630	7,550	8,590
11/25/2008	8,990	9,120	8,140	8,510
11/26/2008	8,300	8,720	8,110	8,470
11/27/2008	8,440	8,760	8,320	8,440
11/28/2008	8,390	8,640	8,260	8,540
12/01/2008	8,600	8,630	8,210	8,300
12/02/2008	8,100	8,130	7,880	7,920
12/03/2008	8,000	8,080	7,310	7,550
12/04/2008	7,600	7,790	7,220	7,280
12/05/2008	7,290	7,530	7,160	7,360
12/08/2008	7,370	7,820	7,090	7,660
12/09/2008	7,760	8,080	7,750	8,000
12/10/2008	7,800	8,720	7,750	8,620
12/11/2008	8,600	9,000	8,410	8,970
12/12/2008	8,890	8,900	8,240	8,360
12/15/2008	8,770	8,950	8,660	8,820
12/16/2008	8,520	8,650	8,300	8,310
12/17/2008	8,740	8,760	8,220	8,530
12/18/2008	8,630	8,750	8,280	8,390
12/19/2008	8,400	8,670	8,350	8,480
12/22/2008	8,800	9,140	8,760	8,990
12/24/2008	9,000	9,050	8,660	8,700
12/25/2008	8,740	8,890	8,720	8,810
12/26/2008	8,880	8,990	8,800	8,930
12/29/2008	8,950	9,090	8,880	9,090
12/30/2008	9,100	9,180	9,010	9,100

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2008 Historical Chart

Average

Low

High