6273.T: SMC Corporation Historical Data

2012 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 13,161.8145

CLOSE 13,162.0968

Low

LOW 11,610

High

HIGH 15,730

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2012	12,800	12,850	12,670	12,710
01/05/2012	12,600	12,620	12,370	12,410
01/06/2012	12,330	12,340	12,150	12,250
01/10/2012	12,390	12,460	12,160	12,200
01/11/2012	12,230	12,330	12,170	12,250
01/12/2012	12,220	12,220	11,970	12,070
01/13/2012	12,200	12,330	12,120	12,150
01/16/2012	12,010	12,020	11,760	11,860
01/17/2012	11,860	11,950	11,810	11,860
01/18/2012	11,610	12,250	11,610	12,190
01/19/2012	12,490	12,810	12,330	12,800
01/20/2012	13,000	13,020	12,790	12,940
01/23/2012	12,980	12,990	12,830	12,960
01/24/2012	13,000	13,050	12,890	12,940
01/25/2012	12,940	13,220	12,930	13,160
01/26/2012	13,290	13,380	13,080	13,150
01/27/2012	13,140	13,370	13,130	13,270
01/30/2012	13,000	13,280	13,000	13,210
01/31/2012	13,220	13,330	13,170	13,230
02/01/2012	13,320	13,500	13,240	13,310
02/02/2012	13,430	13,540	13,340	13,380
02/03/2012	13,390	13,550	13,380	13,470
02/06/2012	13,810	14,040	13,800	13,900
02/07/2012	13,820	13,830	13,490	13,570
02/08/2012	13,580	13,680	13,500	13,570
02/09/2012	13,620	13,630	13,320	13,400
02/10/2012	13,460	13,460	13,110	13,200
02/13/2012	13,060	13,300	13,030	13,200
02/14/2012	13,270	13,310	13,050	13,200
02/15/2012	13,260	13,790	13,180	13,570
02/16/2012	13,490	13,700	13,400	13,460
02/17/2012	13,760	13,840	13,670	13,750
02/20/2012	14,100	14,160	13,800	13,880
02/21/2012	13,800	13,920	13,670	13,780
02/22/2012	13,830	13,990	13,750	13,950
02/23/2012	13,830	14,040	13,780	13,980
02/24/2012	14,100	14,200	14,020	14,090
02/27/2012	14,160	14,180	13,810	13,840
02/28/2012	13,700	13,950	13,680	13,900
02/29/2012	14,040	14,050	13,800	13,860
03/01/2012	13,650	13,930	13,510	13,600
03/02/2012	13,800	13,870	13,560	13,680
03/05/2012	13,610	13,680	13,480	13,550
03/06/2012	13,480	13,480	13,040	13,210
03/07/2012	13,040	13,280	13,020	13,160
03/08/2012	13,190	13,360	13,180	13,330
03/09/2012	13,520	13,710	13,450	13,610
03/12/2012	13,850	13,890	13,560	13,580
03/13/2012	13,610	13,800	13,510	13,650
03/14/2012	13,950	14,080	13,900	13,970
03/15/2012	14,050	14,090	13,770	13,790
03/16/2012	13,720	13,720	13,510	13,700
03/19/2012	13,710	13,750	13,430	13,580
03/21/2012	13,480	13,490	13,230	13,320
03/22/2012	13,220	13,380	13,120	13,280
03/23/2012	13,000	13,130	12,990	13,030
03/26/2012	13,030	13,120	12,890	13,020
03/27/2012	13,180	13,470	13,120	13,470
03/28/2012	13,420	13,580	13,300	13,470
03/29/2012	13,490	13,640	13,330	13,380
03/30/2012	13,270	13,350	13,090	13,160
04/02/2012	13,470	13,540	13,420	13,470
04/03/2012	13,360	13,510	13,300	13,380
04/04/2012	13,430	13,510	13,120	13,340
04/05/2012	13,220	13,330	13,050	13,280
04/06/2012	13,160	13,280	13,060	13,090
04/09/2012	12,950	13,050	12,910	12,940
04/10/2012	12,950	13,030	12,760	12,790
04/11/2012	12,790	13,080	12,760	13,020
04/12/2012	13,020	13,360	12,920	13,330
04/13/2012	13,430	13,490	13,250	13,320
04/16/2012	13,190	13,280	13,130	13,160
04/17/2012	13,160	13,370	13,110	13,190
04/18/2012	13,500	13,830	13,450	13,790
04/19/2012	13,740	13,920	13,650	13,740
04/20/2012	13,720	13,720	13,450	13,590
04/23/2012	13,600	13,700	13,510	13,570
04/24/2012	13,440	13,550	13,360	13,470
04/25/2012	13,770	13,770	13,500	13,520
04/26/2012	13,610	13,660	13,380	13,440
04/27/2012	13,440	13,680	13,320	13,410
05/01/2012	13,600	13,600	13,180	13,250
05/02/2012	13,260	13,500	13,260	13,410
05/07/2012	13,130	13,320	13,080	13,250
05/08/2012	13,400	13,470	13,210	13,240
05/09/2012	13,070	13,070	12,800	12,930
05/10/2012	12,960	13,110	12,840	13,060
05/11/2012	13,060	13,160	12,970	13,110
05/14/2012	13,120	13,410	13,010	13,230
05/15/2012	13,090	13,210	12,920	13,190
05/16/2012	13,640	13,980	13,360	13,660
05/17/2012	13,400	13,700	13,230	13,600
05/18/2012	13,370	13,380	13,040	13,140
05/21/2012	13,000	13,140	12,880	12,920
05/22/2012	13,380	13,410	13,220	13,300
05/23/2012	13,450	13,450	12,950	13,050
05/24/2012	13,120	13,130	12,720	12,970
05/25/2012	13,050	13,050	12,720	12,830
05/28/2012	12,830	12,980	12,760	12,950
05/29/2012	12,710	13,070	12,690	13,060
05/30/2012	12,930	13,020	12,740	12,940
05/31/2012	12,730	12,970	12,680	12,880
06/01/2012	12,690	12,770	12,220	12,390
06/04/2012	12,030	12,260	11,970	12,150
06/05/2012	12,300	12,390	12,200	12,390
06/06/2012	12,510	12,850	12,410	12,750
06/07/2012	12,880	12,930	12,760	12,870
06/08/2012	12,910	13,070	12,840	12,900
06/11/2012	13,200	13,350	13,120	13,140
06/12/2012	12,850	13,110	12,760	13,010
06/13/2012	13,080	13,120	12,960	13,050
06/14/2012	12,930	13,060	12,900	13,050
06/15/2012	13,160	13,340	13,120	13,240
06/18/2012	13,500	13,630	13,480	13,580
06/19/2012	13,560	13,580	13,320	13,400
06/20/2012	13,540	13,540	13,320	13,380
06/21/2012	13,470	13,570	13,360	13,490
06/22/2012	13,340	13,450	13,320	13,400
06/25/2012	13,480	13,480	13,190	13,270
06/26/2012	13,190	13,450	13,170	13,320
06/27/2012	13,330	13,340	13,170	13,300
06/28/2012	13,390	13,490	13,360	13,490
06/29/2012	13,480	13,810	13,350	13,710
07/02/2012	13,800	13,820	13,570	13,600
07/03/2012	13,710	13,840	13,690	13,830
07/04/2012	13,900	14,030	13,900	13,950
07/05/2012	13,940	14,040	13,880	14,000
07/06/2012	14,060	14,100	13,940	13,980
07/09/2012	13,850	13,850	13,510	13,550
07/10/2012	13,450	13,530	13,130	13,260
07/11/2012	13,120	13,140	12,880	12,980
07/12/2012	12,970	13,060	12,750	12,800
07/13/2012	12,780	13,010	12,780	12,920
07/17/2012	12,850	12,850	12,560	12,690
07/18/2012	12,720	12,800	12,620	12,640
07/19/2012	12,980	13,050	12,870	12,960
07/20/2012	12,840	12,960	12,680	12,880
07/23/2012	12,660	13,050	12,650	12,840
07/24/2012	12,840	13,030	12,840	12,940
07/25/2012	12,680	12,760	12,430	12,530
07/26/2012	12,560	12,920	12,550	12,920
07/27/2012	13,030	13,190	13,010	13,140
07/30/2012	13,240	13,330	13,130	13,200
07/31/2012	13,300	13,420	13,200	13,250
08/01/2012	13,080	13,090	12,630	12,880
08/02/2012	12,940	13,120	12,830	12,870
08/03/2012	12,630	12,740	12,410	12,690
08/06/2012	12,960	13,120	12,950	12,950
08/07/2012	12,950	13,120	12,850	13,100
08/08/2012	13,090	13,180	12,920	13,020
08/09/2012	13,430	13,750	13,050	13,230
08/10/2012	13,210	13,570	13,210	13,430
08/13/2012	13,300	13,320	13,050	13,120
08/14/2012	13,160	13,330	12,870	12,970
08/15/2012	12,910	13,030	12,760	12,910
08/16/2012	12,930	13,150	12,860	13,150
08/17/2012	13,200	13,370	13,100	13,360
08/20/2012	13,370	13,420	13,190	13,220
08/21/2012	13,170	13,170	12,990	13,070
08/22/2012	13,000	13,130	12,900	13,120
08/23/2012	13,040	13,090	12,880	13,050
08/24/2012	12,890	13,030	12,890	12,970
08/27/2012	13,020	13,040	12,780	12,820
08/28/2012	12,810	12,840	12,550	12,620
08/29/2012	12,580	12,730	12,560	12,670
08/30/2012	12,540	12,560	12,400	12,440
08/31/2012	12,260	12,450	12,220	12,290
09/03/2012	12,290	12,290	12,050	12,060
09/04/2012	12,050	12,120	11,860	12,080
09/05/2012	12,000	12,050	11,870	11,870
09/06/2012	11,830	11,940	11,730	11,940
09/07/2012	12,260	12,290	12,080	12,290
09/10/2012	12,310	12,320	12,120	12,300
09/11/2012	12,300	12,330	12,160	12,190
09/12/2012	12,200	12,420	12,120	12,200
09/13/2012	12,120	12,220	12,070	12,130
09/14/2012	12,280	12,390	12,200	12,300
09/18/2012	12,300	12,590	12,300	12,520
09/19/2012	12,770	12,840	12,530	12,680
09/20/2012	12,690	12,710	12,280	12,360
09/21/2012	12,430	12,490	12,310	12,460
09/24/2012	12,410	12,480	12,280	12,360
09/25/2012	12,290	12,460	12,240	12,440
09/26/2012	12,340	12,480	12,210	12,290
09/27/2012	12,320	12,780	12,310	12,730
09/28/2012	12,750	12,780	12,450	12,580
10/01/2012	12,540	12,620	12,410	12,550
10/02/2012	12,540	12,640	12,450	12,470
10/03/2012	12,420	12,490	12,310	12,350
10/04/2012	12,360	12,440	12,190	12,320
10/05/2012	12,330	12,400	12,180	12,280
10/09/2012	12,000	12,170	11,910	11,980
10/10/2012	11,870	11,940	11,790	11,880
10/11/2012	11,760	11,960	11,680	11,870
10/12/2012	11,900	11,980	11,790	11,860
10/15/2012	11,890	12,060	11,790	12,040
10/16/2012	12,170	12,340	12,100	12,310
10/17/2012	12,440	12,460	12,300	12,340
10/18/2012	12,440	12,800	12,370	12,790
10/19/2012	12,580	12,780	12,560	12,760
10/22/2012	12,460	12,510	12,240	12,460
10/23/2012	12,580	12,740	12,560	12,570
10/24/2012	12,290	12,500	12,270	12,430
10/25/2012	12,380	12,510	12,330	12,510
10/26/2012	12,420	12,470	12,270	12,270
10/29/2012	12,280	12,390	12,180	12,320
10/30/2012	12,340	12,560	12,340	12,340
10/31/2012	12,410	12,630	12,410	12,580
11/01/2012	12,620	12,650	12,460	12,580
11/02/2012	12,820	13,110	12,810	12,950
11/05/2012	12,860	12,980	12,790	12,920
11/06/2012	12,860	12,880	12,740	12,760
11/07/2012	12,950	12,960	12,690	12,690
11/08/2012	12,560	12,660	12,360	12,360
11/09/2012	12,220	12,400	12,200	12,300
11/12/2012	12,000	12,430	11,980	12,370
11/13/2012	12,400	12,710	12,200	12,700
11/14/2012	12,700	12,730	12,470	12,690
11/15/2012	12,770	13,100	12,710	13,040
11/16/2012	13,100	13,250	13,020	13,090
11/19/2012	13,450	13,520	13,250	13,270
11/20/2012	13,470	13,470	13,280	13,410
11/21/2012	13,410	13,410	13,210	13,260
11/22/2012	13,420	13,640	13,390	13,640
11/26/2012	13,880	13,990	13,680	13,700
11/27/2012	13,640	13,750	13,580	13,690
11/28/2012	13,570	13,680	13,540	13,640
11/29/2012	13,600	13,780	13,600	13,770
11/30/2012	13,850	14,010	13,700	13,920
12/03/2012	14,060	14,130	13,900	14,070
12/04/2012	14,060	14,130	13,910	14,060
12/05/2012	13,870	14,240	13,840	14,170
12/06/2012	14,290	14,700	14,290	14,700
12/07/2012	14,640	14,900	14,550	14,840
12/10/2012	14,800	14,870	14,680	14,750
12/11/2012	14,800	14,800	14,520	14,560
12/12/2012	14,650	14,790	14,640	14,680
12/13/2012	14,880	15,060	14,830	14,970
12/14/2012	14,800	14,970	14,770	14,930
12/17/2012	15,200	15,270	14,890	14,950
12/18/2012	14,820	15,040	14,770	14,930
12/19/2012	15,060	15,230	15,020	15,220
12/20/2012	15,170	15,660	15,140	15,430
12/21/2012	15,660	15,680	15,280	15,350
12/25/2012	15,530	15,560	15,060	15,110
12/26/2012	15,110	15,290	15,100	15,260
12/27/2012	15,350	15,650	15,330	15,540
12/28/2012	15,660	15,730	15,520	15,560

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2012 Historical Chart

Average

Low

High