6273.T: SMC Corporation Historical Data

2013 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 20,429.6327

CLOSE 20,417.7551

Low

LOW 14,890

High

HIGH 26,800

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	16,030	16,370	16,010	16,340
01/07/2013	16,640	16,640	15,450	15,530
01/08/2013	15,500	15,610	15,230	15,340
01/09/2013	15,280	15,720	15,200	15,650
01/10/2013	15,600	15,730	15,480	15,590
01/11/2013	15,750	15,760	15,210	15,300
01/15/2013	15,700	15,730	15,350	15,500
01/16/2013	15,490	15,490	14,950	15,060
01/17/2013	15,380	15,380	14,890	15,200
01/18/2013	15,610	15,870	15,510	15,640
01/21/2013	15,600	15,600	15,160	15,200
01/22/2013	15,190	15,230	14,930	15,140
01/23/2013	15,090	15,260	14,970	15,220
01/24/2013	15,010	15,280	15,010	15,140
01/25/2013	15,540	15,880	15,460	15,870
01/28/2013	15,890	15,890	15,330	15,420
01/29/2013	15,430	15,920	15,420	15,850
01/30/2013	15,940	16,010	15,800	15,950
01/31/2013	15,850	15,900	15,730	15,820
02/01/2013	16,050	16,210	15,930	16,020
02/04/2013	16,350	16,350	15,720	15,790
02/05/2013	15,520	15,670	15,450	15,480
02/06/2013	15,760	15,980	15,730	15,960
02/07/2013	15,850	15,980	15,660	15,680
02/08/2013	15,580	15,630	15,300	15,350
02/12/2013	15,370	15,550	15,340	15,360
02/13/2013	15,030	15,770	15,010	15,680
02/14/2013	15,900	16,250	15,800	15,860
02/15/2013	15,860	15,910	15,670	15,900
02/18/2013	15,910	15,950	15,600	15,670
02/19/2013	15,680	15,860	15,430	15,820
02/20/2013	15,880	15,950	15,800	15,870
02/21/2013	15,820	15,850	15,480	15,560
02/22/2013	15,410	15,500	15,180	15,470
02/25/2013	15,840	16,170	15,730	15,730
02/26/2013	15,600	15,940	15,580	15,850
02/27/2013	15,910	15,910	15,630	15,720
02/28/2013	15,840	16,120	15,810	16,080
03/01/2013	16,130	16,570	16,080	16,460
03/04/2013	16,580	16,640	16,410	16,510
03/05/2013	16,570	16,610	16,280	16,360
03/06/2013	16,550	16,750	16,420	16,740
03/07/2013	16,850	16,850	16,600	16,670
03/08/2013	16,800	17,490	16,790	17,410
03/11/2013	17,710	17,740	17,480	17,590
03/12/2013	17,690	17,980	17,600	17,730
03/13/2013	17,710	17,840	17,430	17,450
03/14/2013	17,620	17,750	17,500	17,720
03/15/2013	17,900	18,320	17,850	18,320
03/18/2013	17,980	18,200	17,840	17,840
03/19/2013	18,170	18,560	18,100	18,330
03/21/2013	18,520	18,720	18,430	18,460
03/22/2013	18,360	18,530	17,600	17,600
03/25/2013	18,000	18,190	17,900	17,990
03/26/2013	18,070	18,400	17,940	18,000
03/27/2013	18,290	18,380	17,900	18,120
03/28/2013	18,080	18,220	18,010	18,180
03/29/2013	18,280	18,320	18,090	18,180
04/01/2013	18,360	18,360	17,740	17,750
04/02/2013	17,700	17,740	17,180	17,280
04/03/2013	17,010	17,850	17,010	17,800
04/04/2013	17,650	18,050	17,370	18,040
04/05/2013	21,040	21,100	18,640	18,760
04/08/2013	18,520	19,420	18,310	19,380
04/09/2013	19,400	19,690	19,150	19,400
04/10/2013	19,400	19,860	19,350	19,560
04/11/2013	19,670	20,000	19,490	20,000
04/12/2013	19,910	19,970	19,720	19,970
04/15/2013	19,910	19,980	19,770	19,920
04/16/2013	19,440	19,700	19,290	19,550
04/17/2013	19,920	19,940	19,600	19,760
04/18/2013	19,120	19,400	19,010	19,010
04/19/2013	19,170	19,170	18,670	18,910
04/22/2013	19,240	19,320	19,030	19,260
04/23/2013	19,150	19,160	18,910	18,980
04/24/2013	19,300	19,420	19,060	19,390
04/25/2013	19,490	19,790	19,350	19,370
04/26/2013	19,440	19,500	19,190	19,190
04/30/2013	19,010	19,550	19,000	19,510
05/01/2013	19,400	19,410	19,030	19,140
05/02/2013	19,090	19,320	18,990	19,090
05/07/2013	19,500	20,000	19,500	20,000
05/08/2013	20,000	20,550	19,850	20,270
05/09/2013	20,430	20,470	19,930	19,950
05/10/2013	20,310	21,050	20,290	20,950
05/13/2013	21,280	21,990	21,120	21,890
05/14/2013	22,000	22,000	21,710	21,860
05/15/2013	22,000	22,520	21,950	22,340
05/16/2013	23,000	23,250	22,460	22,930
05/17/2013	22,430	22,560	22,050	22,330
05/20/2013	22,400	22,840	22,360	22,480
05/21/2013	22,110	22,600	22,030	22,080
05/22/2013	22,430	23,000	22,340	22,840
05/23/2013	22,420	23,080	21,000	21,040
05/24/2013	21,240	21,720	20,220	20,920
05/27/2013	20,000	20,790	19,650	19,660
05/28/2013	19,540	20,710	19,420	20,500
05/29/2013	21,000	21,190	20,360	20,840
05/30/2013	20,010	20,600	19,800	19,910
05/31/2013	20,310	20,370	19,620	19,690
06/03/2013	19,690	19,740	19,300	19,400
06/04/2013	19,400	19,930	19,150	19,850
06/05/2013	19,870	20,140	19,520	19,520
06/06/2013	19,300	19,640	18,490	18,530
06/07/2013	18,530	19,480	18,420	19,060
06/10/2013	19,780	20,060	19,580	19,940
06/11/2013	19,940	20,150	19,540	19,880
06/12/2013	19,880	20,220	19,560	20,080
06/13/2013	19,970	19,970	19,150	19,170
06/14/2013	19,570	19,790	19,160	19,190
06/17/2013	19,200	19,720	18,990	19,660
06/18/2013	19,850	20,000	19,430	19,650
06/19/2013	20,000	20,120	19,570	19,990
06/20/2013	19,830	19,920	19,510	19,860
06/21/2013	19,460	20,200	19,350	20,020
06/24/2013	20,110	20,230	19,590	19,610
06/25/2013	19,600	19,690	18,810	19,040
06/26/2013	19,600	19,700	18,870	18,990
06/27/2013	19,150	19,520	19,070	19,130
06/28/2013	19,420	20,040	19,240	19,920
07/01/2013	20,320	20,590	20,220	20,510
07/02/2013	20,750	20,840	20,530	20,810
07/03/2013	20,990	21,190	20,820	20,980
07/04/2013	20,650	20,880	20,310	20,400
07/05/2013	20,560	20,670	20,340	20,600
07/08/2013	20,800	20,930	20,360	20,400
07/09/2013	20,740	21,230	20,740	21,150
07/10/2013	21,020	21,270	20,900	21,180
07/11/2013	20,890	21,270	20,840	21,240
07/12/2013	21,250	21,740	21,240	21,540
07/16/2013	22,220	22,220	21,750	21,980
07/17/2013	21,880	21,890	21,560	21,690
07/18/2013	21,830	22,080	21,830	22,010
07/19/2013	22,110	22,150	21,570	21,670
07/22/2013	21,800	21,890	21,310	21,410
07/23/2013	21,050	21,490	21,050	21,440
07/24/2013	21,480	21,720	21,430	21,570
07/25/2013	21,520	21,570	21,050	21,210
07/26/2013	20,790	20,950	20,600	20,720
07/29/2013	20,300	20,820	20,060	20,530
07/30/2013	20,540	21,300	20,530	21,170
07/31/2013	20,960	21,210	20,770	20,770
08/01/2013	20,890	21,490	20,790	21,460
08/02/2013	21,600	21,650	21,390	21,650
08/05/2013	21,370	21,680	21,350	21,440
08/06/2013	21,490	21,650	21,140	21,570
08/07/2013	21,100	21,450	21,070	21,190
08/08/2013	20,690	21,030	20,110	20,200
08/09/2013	21,200	21,420	20,860	21,230
08/12/2013	20,950	21,070	20,660	20,840
08/13/2013	21,100	21,150	20,720	21,120
08/14/2013	21,270	21,900	21,270	21,900
08/15/2013	21,400	21,740	21,020	21,130
08/16/2013	20,890	20,970	20,570	20,600
08/19/2013	20,550	20,800	20,470	20,800
08/20/2013	20,500	20,920	20,460	20,460
08/21/2013	20,570	20,950	20,480	20,790
08/22/2013	20,520	20,740	20,370	20,570
08/23/2013	20,850	21,280	20,770	21,100
08/26/2013	21,290	21,320	20,930	21,060
08/27/2013	20,630	20,870	20,600	20,660
08/28/2013	20,300	20,620	20,220	20,470
08/29/2013	20,440	20,830	20,360	20,750
08/30/2013	20,920	20,950	20,450	20,620
09/02/2013	20,740	20,810	20,500	20,760
09/03/2013	21,120	21,280	20,880	21,190
09/04/2013	20,810	21,170	20,780	20,990
09/05/2013	21,100	21,250	20,860	21,170
09/06/2013	21,380	21,450	21,020	21,380
09/09/2013	22,000	22,040	21,720	21,930
09/10/2013	22,000	22,040	21,820	22,000
09/11/2013	22,190	22,500	22,100	22,230
09/12/2013	22,000	22,640	22,000	22,520
09/13/2013	22,700	23,070	22,670	22,970
09/17/2013	23,760	23,760	23,150	23,150
09/18/2013	23,490	24,020	23,390	23,440
09/19/2013	23,850	24,060	23,600	23,950
09/20/2013	23,960	24,140	23,940	24,050
09/24/2013	23,500	23,750	23,450	23,540
09/25/2013	23,440	23,910	23,310	23,810
09/26/2013	23,810	24,620	23,520	24,590
09/27/2013	24,410	24,410	23,720	23,850
09/30/2013	23,190	23,730	23,100	23,340
10/01/2013	23,460	23,700	23,370	23,430
10/02/2013	23,430	23,740	23,000	23,130
10/03/2013	23,130	23,470	22,970	23,200
10/04/2013	22,940	23,380	22,640	22,640
10/07/2013	22,460	22,470	21,690	21,730
10/08/2013	21,260	21,990	21,100	21,640
10/09/2013	21,500	22,150	21,260	22,150
10/10/2013	22,200	22,390	22,090	22,320
10/11/2013	22,870	23,010	22,670	22,960
10/15/2013	23,350	23,560	23,070	23,490
10/16/2013	23,650	23,750	23,330	23,450
10/17/2013	23,800	23,920	23,520	23,740
10/18/2013	23,710	23,770	23,370	23,420
10/21/2013	23,680	23,750	23,430	23,510
10/22/2013	23,410	23,410	23,120	23,160
10/23/2013	23,440	23,450	22,540	22,540
10/24/2013	22,490	22,930	22,140	22,820
10/25/2013	22,690	22,690	22,010	22,030
10/28/2013	22,400	22,550	22,180	22,530
10/29/2013	22,480	22,720	22,260	22,540
10/30/2013	22,850	23,060	22,610	22,990
10/31/2013	23,080	23,330	22,740	22,780
11/01/2013	22,990	23,190	22,770	22,870
11/05/2013	22,980	23,050	22,270	22,620
11/06/2013	22,620	22,950	22,530	22,700
11/07/2013	22,690	22,780	22,420	22,440
11/08/2013	22,300	22,850	22,210	22,730
11/11/2013	22,320	22,420	22,100	22,310
11/12/2013	22,160	22,580	22,130	22,350
11/13/2013	22,310	22,570	22,200	22,440
11/14/2013	22,580	22,960	22,410	22,820
11/15/2013	23,000	23,240	22,870	23,090
11/18/2013	23,210	23,290	22,980	23,110
11/19/2013	22,890	23,190	22,790	23,070
11/20/2013	23,270	23,350	23,090	23,130
11/21/2013	23,300	23,740	23,260	23,690
11/22/2013	24,000	24,200	23,810	24,010
11/25/2013	24,300	24,380	24,200	24,300
11/26/2013	24,300	24,490	24,120	24,230
11/27/2013	24,090	24,310	23,970	24,140
11/28/2013	24,350	24,700	24,290	24,700
11/29/2013	24,700	24,700	24,170	24,660
12/02/2013	24,360	24,620	24,180	24,320
12/03/2013	24,500	24,860	24,410	24,520
12/04/2013	24,600	24,770	24,430	24,440
12/05/2013	24,570	24,580	24,020	24,080
12/06/2013	24,150	24,280	23,950	24,200
12/09/2013	24,630	25,000	24,620	25,000
12/10/2013	25,080	25,180	24,950	25,030
12/11/2013	24,930	25,180	24,820	24,970
12/12/2013	24,640	24,910	24,480	24,680
12/13/2013	24,640	24,820	24,290	24,350
12/16/2013	24,010	24,200	23,820	23,920
12/17/2013	24,300	24,390	24,120	24,350
12/18/2013	24,190	24,850	24,190	24,850
12/19/2013	25,000	25,370	24,900	25,350
12/20/2013	25,180	25,680	25,160	25,630
12/24/2013	26,310	26,330	25,500	25,590
12/25/2013	25,590	25,590	25,370	25,570
12/26/2013	25,850	26,240	25,620	26,170
12/27/2013	26,430	26,510	26,100	26,510
12/30/2013	26,800	26,800	26,390	26,500

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2013 Historical Chart

Average

Low

High