6273.T: SMC Corporation Historical Data

2011 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 13,086

CLOSE 13,083.8776

Low

LOW 9,990

High

HIGH 15,090

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	14,210	14,390	14,120	14,280
01/05/2011	14,250	14,300	14,110	14,280
01/06/2011	14,480	14,850	14,450	14,850
01/07/2011	14,850	14,910	14,700	14,900
01/11/2011	14,730	14,810	14,650	14,750
01/12/2011	14,840	14,850	14,650	14,660
01/13/2011	14,800	14,800	14,490	14,670
01/14/2011	14,610	14,660	14,470	14,500
01/17/2011	14,640	14,640	14,350	14,350
01/18/2011	14,350	14,450	14,310	14,390
01/19/2011	14,420	14,710	14,360	14,710
01/20/2011	14,580	14,620	14,310	14,390
01/21/2011	14,370	14,390	13,530	13,590
01/24/2011	13,600	13,660	13,300	13,510
01/25/2011	13,430	13,810	13,300	13,750
01/26/2011	13,710	13,870	13,640	13,830
01/27/2011	13,790	14,310	13,790	14,210
01/28/2011	14,220	14,350	14,080	14,200
01/31/2011	13,850	14,080	13,680	13,890
02/01/2011	13,970	14,130	13,850	14,040
02/02/2011	14,350	14,450	14,330	14,410
02/03/2011	14,320	14,400	14,250	14,370
02/04/2011	14,400	14,600	14,320	14,590
02/07/2011	14,700	14,750	14,610	14,720
02/08/2011	14,850	14,890	14,590	14,740
02/09/2011	14,300	14,420	14,020	14,180
02/10/2011	14,180	14,180	13,970	14,040
02/14/2011	14,270	14,330	14,070	14,310
02/15/2011	14,540	14,740	14,500	14,710
02/16/2011	14,720	14,780	14,500	14,510
02/17/2011	14,540	14,660	14,400	14,480
02/18/2011	14,500	14,620	14,370	14,500
02/21/2011	14,560	14,720	14,430	14,660
02/22/2011	14,600	14,600	14,260	14,270
02/23/2011	14,020	14,340	14,020	14,040
02/24/2011	13,800	13,870	13,690	13,740
02/25/2011	13,650	13,800	13,440	13,700
02/28/2011	13,730	14,030	13,460	13,950
03/01/2011	13,870	14,060	13,810	14,030
03/02/2011	13,880	13,980	13,720	13,940
03/03/2011	13,940	14,150	13,930	14,080
03/04/2011	14,170	14,350	14,140	14,350
03/07/2011	14,120	14,140	13,830	13,970
03/08/2011	13,960	14,170	13,910	14,040
03/09/2011	14,280	14,320	14,090	14,180
03/10/2011	13,990	14,070	13,720	13,840
03/11/2011	13,800	13,830	13,610	13,630
03/14/2011	12,000	12,890	11,110	12,240
03/15/2011	12,540	12,580	11,710	11,870
03/16/2011	12,870	13,960	12,770	13,160
03/17/2011	13,250	13,540	12,840	13,280
03/18/2011	13,540	13,760	13,400	13,560
03/22/2011	13,860	13,860	13,400	13,720
03/23/2011	13,530	13,640	13,190	13,340
03/24/2011	13,290	13,360	13,110	13,180
03/25/2011	13,190	13,340	12,950	13,070
03/28/2011	13,120	13,140	12,850	13,080
03/29/2011	12,700	13,370	12,700	13,340
03/30/2011	13,330	13,590	13,260	13,570
03/31/2011	13,690	13,690	13,350	13,690
04/01/2011	13,760	13,760	13,260	13,270
04/04/2011	13,380	13,550	13,300	13,310
04/05/2011	13,490	13,500	12,970	13,040
04/06/2011	13,300	13,300	12,910	13,150
04/07/2011	13,150	13,390	13,100	13,250
04/08/2011	13,260	13,880	13,190	13,620
04/11/2011	13,530	13,740	13,500	13,560
04/12/2011	13,430	13,550	13,230	13,300
04/13/2011	13,300	13,670	13,280	13,630
04/14/2011	13,530	13,740	13,450	13,680
04/15/2011	13,580	13,780	13,480	13,710
04/18/2011	13,700	13,780	13,460	13,760
04/19/2011	13,560	13,620	13,500	13,580
04/20/2011	13,710	13,890	13,610	13,790
04/21/2011	13,860	14,030	13,820	14,010
04/22/2011	13,900	14,290	13,830	14,190
04/25/2011	14,200	14,330	13,910	14,010
04/26/2011	13,900	13,960	13,820	13,850
04/27/2011	13,970	14,390	13,960	14,370
04/28/2011	14,550	14,900	14,460	14,750
05/02/2011	14,800	14,870	14,620	14,680
05/06/2011	14,400	14,400	14,150	14,210
05/09/2011	14,220	14,230	13,860	13,950
05/10/2011	13,960	14,060	13,900	13,920
05/11/2011	14,160	14,180	14,000	14,030
05/12/2011	13,950	14,030	13,770	13,860
05/13/2011	13,780	14,010	13,470	13,990
05/16/2011	13,780	13,880	13,550	13,640
05/17/2011	13,670	13,780	13,510	13,720
05/18/2011	13,800	14,060	13,780	13,830
05/19/2011	13,840	13,850	13,480	13,500
05/20/2011	13,540	13,690	13,490	13,590
05/23/2011	13,290	13,290	12,820	12,910
05/24/2011	12,770	13,040	12,730	12,800
05/25/2011	12,850	12,940	12,730	12,780
05/26/2011	12,970	12,980	12,820	12,890
05/27/2011	12,870	12,930	12,750	12,750
05/30/2011	12,890	13,020	12,720	12,870
05/31/2011	12,820	13,050	12,820	13,040
06/01/2011	13,140	13,160	12,870	13,130
06/02/2011	12,800	12,940	12,710	12,910
06/03/2011	12,880	13,050	12,810	12,930
06/06/2011	12,840	12,850	12,710	12,770
06/07/2011	12,680	12,920	12,570	12,870
06/08/2011	12,990	13,090	12,910	13,060
06/09/2011	13,070	13,090	12,900	13,070
06/10/2011	13,230	13,340	13,230	13,320
06/13/2011	13,100	13,200	12,920	13,200
06/14/2011	13,120	13,250	12,960	13,240
06/15/2011	13,300	13,490	13,230	13,460
06/16/2011	13,430	13,750	13,420	13,670
06/17/2011	13,500	13,510	13,210	13,280
06/20/2011	13,300	13,370	13,140	13,180
06/21/2011	13,330	13,750	13,320	13,740
06/22/2011	13,720	13,920	13,660	13,920
06/23/2011	13,930	14,120	13,870	13,920
06/24/2011	13,890	14,070	13,740	14,070
06/27/2011	14,020	14,030	13,830	13,830
06/28/2011	13,960	14,050	13,900	13,970
06/29/2011	14,170	14,220	14,010	14,200
06/30/2011	14,320	14,450	14,240	14,440
07/01/2011	14,440	14,700	14,390	14,470
07/04/2011	14,760	15,090	14,720	14,880
07/05/2011	14,780	14,810	14,490	14,550
07/06/2011	14,600	14,730	14,520	14,720
07/07/2011	14,650	14,740	14,540	14,620
07/08/2011	14,750	14,850	14,680	14,820
07/11/2011	14,780	14,800	14,700	14,730
07/12/2011	14,570	14,590	14,280	14,450
07/13/2011	14,440	14,640	14,370	14,510
07/14/2011	14,470	14,500	14,290	14,290
07/15/2011	14,250	14,470	14,240	14,460
07/19/2011	14,330	14,370	14,010	14,030
07/20/2011	14,160	14,420	14,150	14,400
07/21/2011	14,430	14,440	14,310	14,380
07/22/2011	14,500	14,710	14,450	14,680
07/25/2011	14,630	14,690	14,510	14,530
07/26/2011	14,630	14,630	14,450	14,540
07/27/2011	14,410	14,570	14,210	14,570
07/28/2011	14,340	14,360	14,240	14,360
07/29/2011	14,340	14,540	14,190	14,190
08/01/2011	14,740	14,870	14,640	14,710
08/02/2011	14,390	14,390	13,890	14,010
08/03/2011	13,600	13,600	13,210	13,250
08/04/2011	13,360	13,380	12,930	12,930
08/05/2011	12,560	12,650	12,450	12,550
08/08/2011	12,460	12,520	12,240	12,290
08/09/2011	12,010	12,510	11,710	12,440
08/10/2011	12,740	13,020	12,010	12,140
08/11/2011	11,900	11,980	11,590	11,680
08/12/2011	11,920	12,250	11,870	11,980
08/15/2011	11,990	12,110	11,950	12,080
08/16/2011	12,140	12,250	12,120	12,210
08/17/2011	12,170	12,200	11,940	12,050
08/18/2011	12,050	12,050	11,550	11,740
08/19/2011	11,440	11,440	11,060	11,160
08/22/2011	11,170	11,400	11,030	11,070
08/23/2011	11,160	11,320	11,020	11,270
08/24/2011	11,540	11,670	11,040	11,120
08/25/2011	11,330	11,980	11,300	11,740
08/26/2011	11,770	12,100	11,770	12,100
08/29/2011	12,060	12,220	11,800	12,000
08/30/2011	12,250	12,360	12,190	12,240
08/31/2011	12,140	12,220	11,970	12,060
09/01/2011	12,340	12,430	12,200	12,380
09/02/2011	12,140	12,150	11,590	11,640
09/05/2011	11,500	11,510	11,070	11,130
09/06/2011	11,060	11,080	10,700	10,730
09/07/2011	11,000	11,090	10,880	11,040
09/08/2011	11,210	11,290	10,830	10,960
09/09/2011	10,830	10,860	10,370	10,430
09/12/2011	10,150	10,300	9,990	10,210
09/13/2011	10,270	10,560	10,230	10,530
09/14/2011	10,700	10,850	10,370	10,430
09/15/2011	10,640	10,730	10,510	10,570
09/16/2011	10,810	11,200	10,780	11,080
09/20/2011	11,170	11,170	10,800	11,110
09/21/2011	11,110	11,380	11,090	11,330
09/22/2011	11,040	11,170	10,900	11,090
09/26/2011	11,200	11,230	10,840	10,910
09/27/2011	11,100	11,380	11,070	11,380
09/28/2011	11,490	11,650	11,230	11,270
09/29/2011	11,250	11,560	11,210	11,560
09/30/2011	11,590	11,630	11,260	11,430
10/03/2011	11,370	11,370	10,830	11,060
10/04/2011	10,850	10,880	10,650	10,790
10/05/2011	10,840	10,900	10,570	10,640
10/06/2011	10,800	11,140	10,720	11,090
10/07/2011	11,250	11,740	11,250	11,590
10/11/2011	11,690	11,860	11,590	11,780
10/12/2011	11,750	11,930	11,570	11,870
10/13/2011	12,100	12,310	12,020	12,180
10/14/2011	12,150	12,310	12,090	12,150
10/17/2011	12,370	12,560	12,010	12,060
10/18/2011	11,810	12,100	11,530	12,040
10/19/2011	12,130	12,300	12,040	12,270
10/20/2011	12,110	12,130	11,720	11,880
10/21/2011	11,890	12,170	11,880	12,140
10/24/2011	12,190	12,440	12,190	12,400
10/25/2011	12,380	12,400	12,140	12,230
10/26/2011	12,010	12,590	11,970	12,420
10/27/2011	12,370	12,930	12,300	12,890
10/28/2011	13,070	13,150	12,750	12,820
10/31/2011	12,680	12,860	12,390	12,390
11/01/2011	12,200	12,390	12,110	12,250
11/02/2011	12,000	12,040	11,810	11,950
11/04/2011	12,140	12,470	12,080	12,430
11/07/2011	12,420	12,430	12,210	12,340
11/08/2011	12,380	12,430	12,110	12,180
11/09/2011	12,150	12,250	11,930	12,110
11/10/2011	11,370	12,070	11,310	11,860
11/11/2011	12,010	12,150	11,840	12,070
11/14/2011	12,250	12,300	12,050	12,150
11/15/2011	12,040	12,460	12,040	12,240
11/16/2011	12,050	12,400	12,030	12,130
11/17/2011	12,100	12,430	12,060	12,390
11/18/2011	12,150	12,310	12,120	12,260
11/21/2011	12,200	12,210	11,960	12,020
11/22/2011	11,930	12,320	11,920	12,220
11/24/2011	12,040	12,230	11,960	12,080
11/25/2011	12,120	12,210	12,020	12,120
11/28/2011	12,270	12,740	12,240	12,460
11/29/2011	12,570	12,600	12,410	12,560
11/30/2011	12,450	12,580	12,340	12,520
12/01/2011	12,850	13,190	12,760	13,100
12/02/2011	13,070	13,140	12,910	13,070
12/05/2011	13,150	13,180	12,790	12,880
12/06/2011	12,880	12,880	12,640	12,640
12/07/2011	12,800	12,880	12,680	12,860
12/08/2011	12,870	13,030	12,750	12,880
12/09/2011	12,580	12,790	12,580	12,680
12/12/2011	12,980	12,980	12,850	12,850
12/13/2011	12,650	12,880	12,600	12,780
12/14/2011	12,780	12,780	12,430	12,440
12/15/2011	12,230	12,310	12,020	12,060
12/16/2011	12,150	12,340	12,120	12,260
12/19/2011	12,140	12,150	11,920	12,080
12/20/2011	12,010	12,280	11,960	12,250
12/21/2011	12,450	12,540	12,210	12,300
12/22/2011	12,210	12,210	12,000	12,040
12/26/2011	12,190	12,260	12,130	12,230
12/27/2011	12,140	12,210	12,090	12,120
12/28/2011	12,170	12,400	12,120	12,270
12/29/2011	12,260	12,300	12,060	12,300
12/30/2011	12,320	12,420	12,270	12,420

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2011 Historical Chart

Average

Low

High