6273.T: SMC Corporation Historical Data

2009 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 9,959.4672

CLOSE 9,948.1148

Low

LOW 7,900

High

HIGH 11,760

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	9,500	9,780	9,450	9,650
01/06/2009	9,520	9,780	9,440	9,650
01/07/2009	9,690	10,080	9,550	10,030
01/08/2009	9,730	9,730	9,330	9,330
01/09/2009	9,430	9,430	8,920	9,150
01/13/2009	8,760	8,850	8,450	8,660
01/14/2009	8,660	9,040	8,660	8,910
01/15/2009	8,710	8,710	8,360	8,400
01/16/2009	8,570	8,900	8,520	8,880
01/19/2009	8,980	9,100	8,840	8,960
01/20/2009	8,900	8,960	8,680	8,830
01/21/2009	8,630	8,630	8,380	8,410
01/22/2009	8,510	8,540	8,350	8,460
01/23/2009	8,660	8,660	8,200	8,230
01/26/2009	8,230	8,270	7,990	8,020
01/27/2009	8,090	8,330	8,070	8,250
01/28/2009	8,150	8,520	8,140	8,400
01/29/2009	8,700	8,740	8,420	8,590
01/30/2009	8,230	8,350	8,120	8,160
02/02/2009	8,260	8,260	7,900	8,020
02/03/2009	8,100	8,660	8,100	8,380
02/04/2009	8,580	8,830	8,420	8,780
02/05/2009	8,660	8,840	8,560	8,610
02/06/2009	8,840	8,870	8,650	8,770
02/09/2009	9,000	9,620	8,930	9,190
02/10/2009	9,200	9,290	8,810	8,910
02/12/2009	8,600	8,800	8,510	8,550
02/13/2009	8,670	8,750	8,530	8,690
02/16/2009	8,690	8,990	8,640	8,860
02/17/2009	8,770	8,790	8,480	8,480
02/18/2009	8,460	8,500	8,270	8,460
02/19/2009	8,580	8,630	8,410	8,530
02/20/2009	8,540	8,560	8,210	8,250
02/23/2009	7,950	8,450	7,950	8,380
02/24/2009	8,190	8,360	8,150	8,340
02/25/2009	8,570	8,940	8,470	8,870
02/26/2009	8,970	9,180	8,750	8,930
02/27/2009	8,940	9,200	8,890	9,030
03/02/2009	8,800	9,120	8,790	8,880
03/03/2009	8,780	9,050	8,660	8,870
03/04/2009	8,770	9,140	8,680	9,070
03/05/2009	9,170	9,340	9,060	9,240
03/06/2009	9,120	9,160	8,930	8,960
03/09/2009	9,100	9,150	8,750	8,840
03/10/2009	8,620	8,680	8,500	8,540
03/11/2009	8,710	9,020	8,710	8,910
03/12/2009	8,970	9,080	8,650	8,720
03/13/2009	8,730	9,060	8,680	8,970
03/16/2009	9,170	9,410	9,150	9,280
03/17/2009	9,180	9,600	9,160	9,440
03/18/2009	9,370	9,560	9,290	9,550
03/19/2009	9,650	9,750	9,240	9,420
03/23/2009	9,320	9,750	9,280	9,750
03/24/2009	9,800	9,950	9,690	9,890
03/25/2009	9,890	9,890	9,330	9,500
03/26/2009	9,540	9,740	9,360	9,640
03/27/2009	9,670	9,970	9,600	9,690
03/30/2009	9,760	9,890	9,380	9,540
03/31/2009	9,550	9,740	9,400	9,450
04/01/2009	9,750	9,900	9,600	9,870
04/02/2009	10,100	10,480	9,990	10,260
04/03/2009	10,680	10,790	10,530	10,660
04/06/2009	11,000	11,050	10,330	10,410
04/07/2009	10,210	10,250	10,010	10,070
04/08/2009	9,800	9,990	9,420	9,530
04/09/2009	9,540	9,740	9,470	9,640
04/10/2009	9,780	9,910	9,640	9,810
04/13/2009	9,800	9,810	9,590	9,700
04/14/2009	9,600	9,700	9,390	9,540
04/15/2009	9,440	9,510	8,910	9,160
04/16/2009	9,350	9,610	9,300	9,530
04/17/2009	9,730	9,800	9,630	9,750
04/20/2009	9,750	9,900	9,600	9,830
04/21/2009	9,430	9,510	9,250	9,480
04/22/2009	9,720	9,760	9,440	9,660
04/23/2009	9,670	9,670	9,340	9,550
04/24/2009	9,650	9,650	9,390	9,490
04/27/2009	9,650	9,890	9,560	9,770
04/28/2009	9,670	9,760	9,220	9,220
04/30/2009	9,620	9,860	9,570	9,600
05/01/2009	9,730	9,790	9,450	9,560
05/07/2009	10,010	10,280	9,980	10,280
05/08/2009	10,280	10,480	10,170	10,360
05/11/2009	10,310	10,480	9,950	10,140
05/12/2009	10,200	10,360	10,150	10,190
05/13/2009	10,210	10,270	10,000	10,060
05/14/2009	9,810	9,980	9,730	9,880
05/15/2009	9,870	10,180	9,870	10,150
05/18/2009	10,000	10,060	9,780	9,800
05/19/2009	10,180	10,180	10,000	10,180
05/20/2009	10,050	10,190	9,940	10,120
05/21/2009	9,820	9,950	9,720	9,920
05/22/2009	9,720	9,870	9,560	9,870
05/25/2009	9,900	10,090	9,880	9,970
05/26/2009	10,010	10,130	9,860	10,040
05/27/2009	10,200	10,220	10,110	10,170
05/28/2009	10,180	10,250	10,090	10,190
05/29/2009	10,190	10,200	9,970	10,150
06/01/2009	10,190	10,190	9,950	10,170
06/02/2009	10,180	10,220	9,920	9,990
06/03/2009	10,000	10,250	9,840	10,210
06/04/2009	10,010	10,160	9,810	9,810
06/05/2009	10,260	10,450	10,180	10,270
06/08/2009	10,300	10,380	10,080	10,200
06/09/2009	10,090	10,230	10,050	10,140
06/10/2009	10,340	10,340	10,090	10,240
06/11/2009	10,350	10,400	10,180	10,340
06/12/2009	10,540	10,550	10,270	10,400
06/15/2009	10,400	10,450	10,280	10,330
06/16/2009	10,340	10,340	9,990	10,100
06/17/2009	9,990	10,090	9,910	10,040
06/18/2009	9,980	10,030	9,870	9,910
06/19/2009	10,040	10,110	9,900	9,990
06/22/2009	10,000	10,060	9,860	9,930
06/23/2009	9,930	9,970	9,740	9,830
06/24/2009	9,910	10,080	9,840	10,030
06/25/2009	10,100	10,320	9,980	10,270
06/26/2009	10,310	10,340	10,080	10,310
06/29/2009	10,320	10,610	10,300	10,370
06/30/2009	10,570	10,600	10,250	10,390
07/01/2009	10,360	10,480	10,250	10,310
07/02/2009	10,290	10,380	10,150	10,220
07/03/2009	10,000	10,250	9,980	10,240
07/06/2009	10,190	10,220	10,020	10,070
07/07/2009	10,100	10,170	9,990	10,040
07/08/2009	9,840	9,930	9,810	9,850
07/09/2009	9,700	9,840	9,570	9,730
07/10/2009	9,650	9,720	9,430	9,450
07/13/2009	9,760	9,800	9,310	9,340
07/14/2009	9,390	9,520	9,300	9,500
07/15/2009	9,480	9,530	9,250	9,460
07/16/2009	9,730	9,930	9,680	9,830
07/17/2009	9,930	9,930	9,750	9,800
07/21/2009	10,100	10,110	9,820	10,110
07/22/2009	10,040	10,090	9,960	10,080
07/23/2009	10,070	10,230	10,020	10,090
07/24/2009	10,260	10,530	10,110	10,440
07/27/2009	10,580	10,580	10,310	10,370
07/28/2009	10,440	10,440	10,240	10,330
07/29/2009	10,290	10,490	10,290	10,420
07/30/2009	10,520	10,520	10,270	10,430
07/31/2009	10,600	10,740	10,570	10,680
08/03/2009	10,870	10,930	10,720	10,720
08/04/2009	11,100	11,150	10,910	11,000
08/05/2009	10,980	11,050	10,770	10,800
08/06/2009	10,790	10,880	10,660	10,700
08/07/2009	10,900	10,900	10,600	10,880
08/10/2009	10,880	11,070	10,840	10,940
08/11/2009	10,740	10,860	10,690	10,840
08/12/2009	10,600	10,600	10,180	10,270
08/13/2009	10,350	10,530	10,300	10,390
08/14/2009	10,530	10,650	10,410	10,600
08/17/2009	10,490	10,510	10,230	10,340
08/18/2009	10,190	10,350	10,190	10,350
08/19/2009	10,350	10,350	10,070	10,100
08/20/2009	10,200	10,340	9,980	10,260
08/21/2009	10,250	10,250	9,900	10,140
08/24/2009	10,240	10,490	10,200	10,490
08/25/2009	10,520	10,640	10,460	10,590
08/26/2009	10,650	10,790	10,650	10,760
08/27/2009	10,800	10,950	10,660	10,900
08/28/2009	10,770	11,120	10,730	10,970
08/31/2009	10,910	11,170	10,710	10,850
09/01/2009	10,720	10,920	10,690	10,850
09/02/2009	10,650	10,660	10,460	10,620
09/03/2009	10,560	10,650	10,480	10,590
09/04/2009	10,650	10,650	10,270	10,310
09/07/2009	10,500	10,550	10,410	10,460
09/08/2009	10,650	10,800	10,520	10,770
09/09/2009	10,760	10,770	10,520	10,590
09/10/2009	10,710	10,850	10,670	10,780
09/11/2009	10,820	10,860	10,640	10,720
09/14/2009	10,720	10,730	10,320	10,550
09/15/2009	10,590	10,790	10,580	10,740
09/16/2009	10,850	11,110	10,830	10,940
09/17/2009	11,020	11,320	11,000	11,260
09/18/2009	11,300	11,350	11,100	11,350
09/21/2009	11,350	11,350	11,350	11,350
09/24/2009	11,150	11,760	11,150	11,540
09/25/2009	11,470	11,620	11,250	11,500
09/28/2009	11,150	11,150	10,860	10,940
09/29/2009	10,950	11,000	10,780	10,930
09/30/2009	10,940	11,080	10,860	11,040
10/01/2009	11,120	11,160	10,820	10,900
10/02/2009	10,600	10,650	10,370	10,580
10/05/2009	10,470	10,550	10,300	10,390
10/06/2009	10,300	10,400	10,210	10,270
10/07/2009	10,400	10,400	10,160	10,180
10/08/2009	10,350	10,440	10,220	10,390
10/09/2009	10,370	10,600	10,270	10,480
10/13/2009	10,490	10,570	10,450	10,500
10/14/2009	10,500	10,500	10,200	10,400
10/15/2009	10,550	10,690	10,540	10,690
10/16/2009	10,800	10,800	10,670	10,730
10/19/2009	10,650	10,710	10,480	10,670
10/20/2009	10,730	10,830	10,630	10,660
10/21/2009	10,580	10,850	10,570	10,760
10/22/2009	10,770	10,930	10,640	10,930
10/23/2009	11,060	11,160	10,960	11,100
10/26/2009	11,180	11,220	11,070	11,100
10/27/2009	11,070	11,080	10,710	10,750
10/28/2009	10,700	10,770	10,530	10,590
10/29/2009	10,420	10,560	10,240	10,380
10/30/2009	10,640	10,640	10,460	10,540
11/02/2009	10,450	10,450	10,210	10,330
11/04/2009	10,170	10,280	10,070	10,160
11/05/2009	10,160	10,190	9,890	10,030
11/06/2009	10,130	10,150	9,910	9,960
11/09/2009	9,980	10,200	9,710	10,150
11/10/2009	10,350	10,350	10,150	10,190
11/11/2009	10,080	10,140	10,010	10,060
11/12/2009	10,180	10,220	9,980	10,020
11/13/2009	9,940	10,020	9,830	9,960
11/16/2009	9,980	10,030	9,870	9,940
11/17/2009	9,960	10,000	9,810	9,920
11/18/2009	9,820	9,960	9,790	9,950
11/19/2009	9,920	9,960	9,750	9,880
11/20/2009	9,730	9,830	9,650	9,810
11/24/2009	9,860	9,870	9,680	9,740
11/25/2009	9,540	9,900	9,520	9,830
11/26/2009	9,770	9,820	9,660	9,700
11/27/2009	9,580	9,740	9,450	9,500
11/30/2009	9,520	9,720	9,500	9,720
12/01/2009	9,620	9,830	9,540	9,820
12/02/2009	9,720	10,040	9,680	9,970
12/03/2009	10,160	10,460	10,060	10,440
12/04/2009	10,500	10,510	10,200	10,360
12/07/2009	10,610	10,760	10,580	10,700
12/08/2009	10,610	10,840	10,610	10,720
12/09/2009	10,520	10,570	10,380	10,470
12/10/2009	10,320	10,520	10,190	10,280
12/11/2009	10,350	10,560	10,280	10,560
12/14/2009	10,560	10,590	10,350	10,590
12/15/2009	10,590	10,590	10,400	10,540
12/16/2009	10,650	10,870	10,540	10,710
12/17/2009	10,820	10,850	10,610	10,610
12/18/2009	10,610	10,640	10,310	10,420
12/21/2009	10,570	10,590	10,320	10,370
12/22/2009	10,340	10,580	10,260	10,530
12/24/2009	10,650	10,730	10,480	10,650
12/25/2009	10,590	10,620	10,520	10,550
12/28/2009	10,600	10,690	10,570	10,580
12/29/2009	10,530	10,640	10,530	10,610
12/30/2009	10,730	10,730	10,480	10,530

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2009 Historical Chart

Average

Low

High