6273.T: SMC Corporation Historical Data

2010 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 12,029.2653

CLOSE 12,047.3878

Low

LOW 9,860

High

HIGH 14,530

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	10,490	10,670	10,450	10,640
01/05/2010	10,860	10,900	10,650	10,720
01/06/2010	10,830	10,870	10,690	10,870
01/07/2010	10,900	11,070	10,860	11,060
01/08/2010	11,100	11,220	11,070	11,200
01/12/2010	11,110	11,390	11,110	11,360
01/13/2010	11,410	11,630	11,310	11,350
01/14/2010	11,370	11,480	11,280	11,470
01/15/2010	11,540	11,550	11,310	11,490
01/18/2010	11,350	11,500	11,350	11,450
01/19/2010	11,350	11,450	11,180	11,220
01/20/2010	11,350	11,360	11,140	11,200
01/21/2010	10,900	11,390	10,880	11,340
01/22/2010	11,120	11,200	10,970	11,110
01/25/2010	10,850	11,040	10,850	11,040
01/26/2010	10,980	11,060	10,780	10,800
01/27/2010	10,780	10,850	10,560	10,570
01/28/2010	10,870	10,930	10,720	10,840
01/29/2010	11,000	11,150	10,910	10,930
02/01/2010	10,940	11,190	10,830	11,070
02/02/2010	10,910	11,290	10,850	11,280
02/03/2010	11,500	11,770	11,450	11,480
02/04/2010	11,430	11,520	11,220	11,330
02/05/2010	11,200	11,200	10,950	11,050
02/08/2010	11,350	11,450	11,010	11,080
02/09/2010	10,920	11,050	10,850	10,970
02/10/2010	11,000	11,070	10,830	10,830
02/12/2010	10,960	10,960	10,780	10,860
02/15/2010	10,800	10,940	10,790	10,830
02/16/2010	10,920	11,050	10,850	10,970
02/17/2010	11,240	11,290	11,080	11,240
02/18/2010	11,200	11,270	11,070	11,160
02/19/2010	11,230	11,240	10,910	10,910
02/22/2010	11,140	11,370	11,000	11,300
02/23/2010	11,250	11,550	11,220	11,470
02/24/2010	11,300	11,360	11,160	11,290
02/25/2010	11,360	11,400	11,050	11,100
02/26/2010	11,130	11,180	11,030	11,090
03/01/2010	11,170	11,310	11,090	11,220
03/02/2010	11,270	11,350	11,210	11,300
03/03/2010	11,280	11,420	11,190	11,400
03/04/2010	11,410	11,430	11,290	11,350
03/05/2010	11,450	11,620	11,390	11,550
03/08/2010	11,800	12,000	11,720	12,000
03/09/2010	11,890	11,940	11,700	11,830
03/10/2010	11,730	11,740	11,550	11,650
03/11/2010	11,700	11,820	11,640	11,800
03/12/2010	11,740	11,980	11,740	11,940
03/15/2010	12,000	12,000	11,830	11,870
03/16/2010	11,800	11,870	11,750	11,750
03/17/2010	11,730	11,800	11,570	11,750
03/18/2010	11,670	11,720	11,510	11,540
03/19/2010	11,690	11,920	11,640	11,890
03/23/2010	11,950	11,950	11,760	11,900
03/24/2010	11,950	12,030	11,840	11,960
03/25/2010	11,990	12,070	11,950	12,020
03/26/2010	12,320	12,540	12,110	12,500
03/29/2010	12,590	12,790	12,580	12,770
03/30/2010	12,850	12,980	12,790	12,950
03/31/2010	12,850	12,860	12,600	12,690
04/01/2010	12,760	12,830	12,650	12,740
04/02/2010	12,760	12,770	12,580	12,750
04/05/2010	12,850	13,020	12,830	12,990
04/06/2010	13,160	13,280	13,030	13,130
04/07/2010	13,000	13,000	12,820	12,830
04/08/2010	12,880	12,930	12,640	12,660
04/09/2010	12,640	12,730	12,550	12,680
04/12/2010	12,840	12,850	12,680	12,680
04/13/2010	12,650	12,650	12,390	12,590
04/14/2010	12,560	12,790	12,560	12,780
04/15/2010	13,000	13,170	12,850	12,960
04/16/2010	13,000	13,000	12,740	12,780
04/19/2010	12,610	12,620	12,380	12,420
04/20/2010	12,520	12,660	12,420	12,490
04/21/2010	12,610	12,670	12,470	12,520
04/22/2010	12,530	12,570	12,260	12,530
04/23/2010	12,620	12,700	12,470	12,590
04/26/2010	12,720	12,740	12,630	12,680
04/27/2010	12,570	13,260	12,560	13,220
04/28/2010	12,920	13,200	12,740	12,960
04/30/2010	13,500	13,760	13,320	13,530
05/06/2010	13,280	13,300	13,080	13,160
05/07/2010	12,500	12,830	12,000	12,630
05/10/2010	12,790	13,240	12,710	12,740
05/11/2010	12,910	13,050	12,630	12,740
05/12/2010	12,750	12,850	12,510	12,610
05/13/2010	12,810	12,980	12,630	12,910
05/14/2010	12,750	13,340	12,680	13,030
05/17/2010	12,840	12,840	12,500	12,580
05/18/2010	12,510	12,710	12,430	12,500
05/19/2010	12,160	12,330	12,070	12,300
05/20/2010	12,130	12,170	11,860	11,920
05/21/2010	11,560	11,740	11,460	11,700
05/24/2010	11,560	11,830	11,450	11,810
05/25/2010	11,550	11,640	11,330	11,470
05/26/2010	11,540	11,590	11,220	11,420
05/27/2010	11,120	11,590	11,070	11,550
05/28/2010	11,700	11,800	11,520	11,740
05/31/2010	11,750	11,950	11,670	11,810
06/01/2010	11,700	11,830	11,620	11,740
06/02/2010	11,690	12,050	11,660	11,740
06/03/2010	11,870	12,060	11,770	12,040
06/04/2010	12,160	12,270	12,090	12,250
06/07/2010	11,880	11,880	11,510	11,550
06/08/2010	11,750	12,150	11,680	12,040
06/09/2010	11,910	12,050	11,800	11,930
06/10/2010	12,090	12,810	11,960	12,780
06/11/2010	12,710	12,940	12,680	12,750
06/14/2010	12,930	13,150	12,890	13,140
06/15/2010	12,880	13,160	12,880	13,040
06/16/2010	13,320	13,440	13,180	13,400
06/17/2010	13,200	13,350	13,100	13,290
06/18/2010	13,300	13,310	13,040	13,140
06/21/2010	13,010	13,480	13,010	13,400
06/22/2010	13,260	13,330	13,080	13,120
06/23/2010	12,840	12,890	12,720	12,800
06/24/2010	12,620	12,990	12,610	12,820
06/25/2010	12,530	12,680	12,510	12,570
06/28/2010	12,540	12,570	12,380	12,470
06/29/2010	12,430	12,530	12,150	12,170
06/30/2010	11,690	12,030	11,690	11,970
07/01/2010	11,770	11,850	11,650	11,750
07/02/2010	11,820	11,970	11,650	11,710
07/05/2010	11,580	11,760	11,550	11,660
07/06/2010	11,510	11,860	11,490	11,840
07/07/2010	11,750	11,840	11,620	11,670
07/08/2010	11,970	12,060	11,760	11,830
07/09/2010	11,770	12,030	11,680	11,990
07/12/2010	12,030	12,110	11,880	11,920
07/13/2010	12,010	12,040	11,730	11,770
07/14/2010	11,950	12,210	11,870	12,170
07/15/2010	12,060	12,130	11,950	12,030
07/16/2010	11,970	12,030	11,760	11,840
07/20/2010	11,560	11,790	11,500	11,650
07/21/2010	11,710	11,750	11,530	11,560
07/22/2010	11,500	11,550	11,350	11,430
07/23/2010	11,650	11,940	11,570	11,860
07/26/2010	11,960	12,050	11,880	11,890
07/27/2010	11,830	11,840	11,720	11,730
07/28/2010	11,810	11,850	11,680	11,810
07/29/2010	11,710	11,810	11,660	11,690
07/30/2010	11,650	11,690	11,370	11,440
08/02/2010	11,550	11,650	11,290	11,350
08/03/2010	11,530	11,530	11,370	11,440
08/04/2010	11,260	11,280	10,910	10,940
08/05/2010	11,130	11,310	11,030	11,230
08/06/2010	11,090	11,180	10,970	11,130
08/09/2010	11,070	11,210	11,010	11,180
08/10/2010	11,270	11,290	11,110	11,180
08/11/2010	11,050	11,220	10,760	10,790
08/12/2010	10,450	10,550	10,380	10,510
08/13/2010	10,450	10,560	10,390	10,490
08/16/2010	10,170	10,280	10,050	10,220
08/17/2010	10,050	10,200	10,010	10,170
08/18/2010	10,220	10,250	9,860	9,960
08/19/2010	10,060	10,270	10,060	10,270
08/20/2010	10,060	10,270	10,060	10,260
08/23/2010	10,240	10,250	10,130	10,200
08/24/2010	10,090	10,370	10,080	10,140
08/25/2010	10,130	10,350	10,130	10,190
08/26/2010	10,380	10,600	10,330	10,540
08/27/2010	10,490	10,840	10,420	10,810
08/30/2010	11,000	11,080	10,690	10,750
08/31/2010	10,700	10,700	10,350	10,360
09/01/2010	10,290	10,530	10,170	10,510
09/02/2010	10,680	10,870	10,600	10,810
09/03/2010	10,930	11,100	10,850	11,060
09/06/2010	11,250	11,530	11,230	11,530
09/07/2010	11,320	11,480	11,190	11,260
09/08/2010	11,010	11,050	10,780	10,950
09/09/2010	11,060	11,120	10,930	11,020
09/10/2010	10,910	11,110	10,910	11,020
09/13/2010	11,070	11,120	10,900	10,940
09/14/2010	10,870	10,870	10,650	10,690
09/15/2010	10,600	11,060	10,510	11,010
09/16/2010	11,220	11,230	10,920	11,060
09/17/2010	11,180	11,400	11,140	11,360
09/21/2010	11,430	11,500	11,190	11,230
09/22/2010	11,250	11,270	11,100	11,160
09/24/2010	10,970	11,100	10,840	10,860
09/27/2010	10,910	11,130	10,850	11,130
09/28/2010	11,130	11,190	11,050	11,100
09/29/2010	11,160	11,360	11,120	11,280
09/30/2010	11,310	11,340	10,990	11,010
10/01/2010	11,190	11,240	11,000	11,100
10/04/2010	11,130	11,280	10,960	11,010
10/05/2010	11,020	11,320	11,010	11,230
10/06/2010	11,440	11,730	11,340	11,710
10/07/2010	11,720	11,850	11,550	11,800
10/08/2010	11,790	11,870	11,680	11,680
10/12/2010	11,920	12,240	11,920	12,110
10/13/2010	12,310	12,340	12,020	12,100
10/14/2010	12,100	12,450	12,050	12,420
10/15/2010	12,420	12,420	12,120	12,280
10/18/2010	12,290	12,440	12,110	12,210
10/19/2010	12,040	12,320	12,040	12,200
10/20/2010	11,930	12,010	11,720	11,990
10/21/2010	12,000	12,050	11,860	12,000
10/22/2010	12,010	12,320	11,990	12,310
10/25/2010	12,170	12,430	12,100	12,310
10/26/2010	12,220	12,360	12,200	12,250
10/27/2010	12,440	12,450	12,210	12,400
10/28/2010	12,380	12,380	12,220	12,270
10/29/2010	12,260	12,300	12,060	12,300
11/01/2010	12,310	12,310	12,030	12,110
11/02/2010	12,120	12,200	12,050	12,180
11/04/2010	12,240	12,680	12,240	12,540
11/05/2010	12,800	13,040	12,770	12,940
11/08/2010	13,010	13,140	12,900	13,140
11/09/2010	13,100	13,180	12,880	12,960
11/10/2010	13,560	14,050	13,510	13,960
11/11/2010	13,960	14,030	13,590	13,720
11/12/2010	13,720	13,780	13,380	13,420
11/15/2010	13,420	13,590	13,350	13,500
11/16/2010	13,240	13,390	13,170	13,230
11/17/2010	13,030	13,290	12,930	13,270
11/18/2010	13,330	13,580	13,180	13,580
11/19/2010	13,730	13,790	13,380	13,400
11/22/2010	13,470	13,650	13,420	13,590
11/24/2010	13,160	13,400	13,130	13,320
11/25/2010	13,550	13,730	13,420	13,640
11/26/2010	13,680	13,830	13,550	13,560
11/29/2010	13,460	13,740	13,460	13,590
11/30/2010	13,600	13,630	13,260	13,300
12/01/2010	13,340	13,520	13,280	13,520
12/02/2010	13,530	14,070	13,520	14,070
12/03/2010	14,090	14,190	13,760	13,890
12/06/2010	13,800	13,940	13,750	13,800
12/07/2010	13,860	13,960	13,790	13,850
12/08/2010	13,950	14,130	13,900	14,040
12/09/2010	14,040	14,120	13,900	14,030
12/10/2010	13,900	14,070	13,740	13,920
12/13/2010	14,200	14,250	14,100	14,250
12/14/2010	14,300	14,530	14,180	14,370
12/15/2010	14,480	14,510	14,350	14,470
12/16/2010	14,480	14,480	14,240	14,310
12/17/2010	14,320	14,400	14,240	14,370
12/20/2010	14,250	14,360	14,100	14,180
12/21/2010	14,240	14,410	14,210	14,350
12/22/2010	14,230	14,300	14,100	14,110
12/24/2010	14,030	14,090	13,920	14,000
12/27/2010	14,010	14,180	14,010	14,150
12/28/2010	14,180	14,180	14,060	14,060
12/29/2010	14,060	14,120	14,020	14,110
12/30/2010	14,060	14,180	13,850	13,910

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2010 Historical Chart

Average

Low

High