Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
SMC Corporation logo
6273.T
SMC Corporation
06:30:00
72840 ¥
0.0000 (%0.00)
Previous Close: 72600
Day Low₺72600
Day High₺74660
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6273.T: SMC Corporation Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27,643.2582
CLOSE 27,631.5369

Low

LOW 22,800

High

HIGH 33,975
DATEOPENHIGHLOWCLOSE
01/06/201427,00027,30026,60026,910
01/07/201426,41026,77026,30026,470
01/08/201426,75027,48026,71027,480
01/09/201427,79027,79027,30027,450
01/10/201427,46028,06027,15028,000
01/14/201427,20527,52027,05027,210
01/15/201427,78027,83027,60027,810
01/16/201428,13528,39527,70527,740
01/17/201427,46027,87527,33527,675
01/20/201427,66528,11527,58027,910
01/21/201427,79028,19527,61527,920
01/22/201427,86028,08027,53527,935
01/23/201428,14528,15027,70027,785
01/24/201427,31527,69527,02027,220
01/27/201426,52026,72026,20026,440
01/28/201426,41526,92026,27526,630
01/29/201427,04027,19026,77527,180
01/30/201426,65026,74026,15026,340
01/31/201426,37026,60525,79526,025
02/03/201425,88526,33525,61025,665
02/04/201424,40024,63523,41023,500
02/05/201424,00024,09023,46023,795
02/06/201423,86023,86023,36523,605
02/07/201424,00024,02523,49523,990
02/10/201424,53524,62524,13524,530
02/12/201425,00025,32524,49525,220
02/13/201425,72025,90024,82024,970
02/14/201425,20025,49024,42024,440
02/17/201424,48025,31524,48025,085
02/18/201425,16025,50024,91025,485
02/19/201425,67525,98025,42525,575
02/20/201425,56525,64524,51524,610
02/21/201425,10025,61525,08525,555
02/24/201425,80026,05525,36025,760
02/25/201426,03526,09525,62525,965
02/26/201425,76526,04525,69025,810
02/27/201425,81025,96025,45525,700
02/28/201425,85526,04525,54025,815
03/03/201425,65025,87024,92025,145
03/04/201424,82025,25024,76524,925
03/05/201425,37525,67524,98025,155
03/06/201425,28525,42025,00025,370
03/07/201425,87026,04525,55525,990
03/10/201425,99026,28025,80026,140
03/11/201426,30026,46525,88026,065
03/12/201425,64025,64025,25025,500
03/13/201425,27025,62025,24025,290
03/14/201424,44524,44523,77023,850
03/17/201423,41023,80023,15023,310
03/18/201423,51023,61023,31023,330
03/19/201423,33523,40522,80023,005
03/20/201423,15523,28022,81523,135
03/24/201423,14025,20023,02524,735
03/25/201424,73525,60024,33525,030
03/26/201425,27526,14525,23026,100
03/27/201425,80026,40525,70526,275
03/28/201426,01026,39525,76526,380
03/31/201426,86027,35026,68527,225
04/01/201427,67528,00027,39027,870
04/02/201427,87527,98527,20527,230
04/03/201427,47527,52027,10027,370
04/04/201427,33027,42526,78026,900
04/07/201426,24027,00026,23026,695
04/08/201426,49026,59026,00026,070
04/09/201425,50025,71525,14025,380
04/10/201425,39025,79525,17525,300
04/11/201424,90525,44024,66025,290
04/14/201424,89025,06524,58524,605
04/15/201425,02025,06524,60524,635
04/16/201424,99525,16524,67525,165
04/17/201425,38025,43024,92525,025
04/18/201425,07525,34024,92525,335
04/21/201425,34025,48025,13025,390
04/22/201425,16525,40024,80024,835
04/23/201425,23525,23524,96024,995
04/24/201425,17025,30024,75024,830
04/25/201424,87525,15524,76524,965
04/28/201424,80024,80024,35024,425
04/30/201424,39524,70024,07024,275
05/01/201424,90525,21524,54025,120
05/02/201424,95025,00524,71024,790
05/07/201424,75024,75024,10524,110
05/08/201424,12524,30524,00024,020
05/09/201423,92524,49523,92524,350
05/12/201424,20024,39023,77023,780
05/13/201424,58524,76024,05524,380
05/14/201424,38524,64024,19524,510
05/15/201424,01024,79523,91024,745
05/16/201424,69024,75024,20024,495
05/19/201424,36024,66524,21024,490
05/20/201424,70024,70024,25524,345
05/21/201424,42524,54024,15024,330
05/22/201424,55024,85024,28024,775
05/23/201425,00025,49025,00025,375
05/26/201425,86025,94525,49025,900
05/27/201425,81526,14525,61525,785
05/28/201426,19026,37526,06026,115
05/29/201426,14526,40526,02026,090
05/30/201426,05026,66026,05026,600
06/02/201427,05027,44526,86527,390
06/03/201427,60527,94027,40027,820
06/04/201427,83527,97027,35027,845
06/05/201427,84527,95527,75527,935
06/06/201427,94027,99027,77527,945
06/09/201427,98027,98027,14027,185
06/10/201427,18527,53027,16527,440
06/11/201427,36027,89027,35527,890
06/12/201427,69028,10027,64527,965
06/13/201427,96528,04027,45027,805
06/16/201426,80527,41026,50527,170
06/17/201427,67027,83027,54027,810
06/18/201427,72528,17527,64528,100
06/19/201427,90528,50027,82528,485
06/20/201428,16028,17527,78527,890
06/23/201427,80027,83527,41527,500
06/24/201427,52527,54027,12027,380
06/25/201427,08527,11026,63526,730
06/26/201426,99527,25026,83026,955
06/27/201427,00027,07526,60526,815
06/30/201427,11027,14526,79027,110
07/01/201427,28027,69027,02527,490
07/02/201427,99028,11027,60527,670
07/03/201427,91527,99527,69027,975
07/04/201428,07028,28027,96028,215
07/07/201428,30028,30028,02028,090
07/08/201427,78028,01027,34027,775
07/09/201427,50527,95027,50527,705
07/10/201427,65027,69527,22527,255
07/11/201426,79527,13026,73526,900
07/14/201426,90527,16026,75027,120
07/15/201427,29027,46027,11027,235
07/16/201426,91527,53026,91527,450
07/17/201427,45027,56527,31027,395
07/18/201426,90027,14026,84027,055
07/22/201427,25027,35527,02027,175
07/23/201427,18027,30027,08527,195
07/24/201427,17527,34526,95027,220
07/25/201427,45027,81527,30027,765
07/28/201427,72028,05027,64027,975
07/29/201427,97028,16527,84028,090
07/30/201428,05528,25027,96028,160
07/31/201428,39529,22028,37528,805
08/01/201428,35528,48528,05528,430
08/04/201428,18528,30027,96528,060
08/05/201428,09028,16027,40527,430
08/06/201427,42527,42527,09027,350
08/07/201427,35027,46026,87527,410
08/08/201427,27527,54026,45026,720
08/11/201427,70528,20027,54027,960
08/12/201427,96527,97526,90527,305
08/13/201427,16027,29526,52526,915
08/14/201427,20027,32027,07027,235
08/15/201427,24527,35027,11027,165
08/18/201427,05527,35026,95027,325
08/19/201427,65027,84527,65027,760
08/20/201427,90027,96027,68527,725
08/21/201427,60028,07527,56527,975
08/22/201428,01528,12527,57027,575
08/25/201427,97528,12027,57028,035
08/26/201428,03028,19527,83527,850
08/27/201428,11028,17027,69527,835
08/28/201427,40027,64027,17027,245
08/29/201427,16027,67527,16027,195
09/01/201427,16027,38527,16027,265
09/02/201427,49027,97027,42027,855
09/03/201428,10028,42528,09028,155
09/04/201428,28028,29528,06028,135
09/05/201428,27528,37528,15528,155
09/08/201428,38028,44028,19028,280
09/09/201428,32028,38528,08028,300
09/10/201428,03028,42528,01028,425
09/11/201428,55028,59528,32028,425
09/12/201428,58028,62028,39528,565
09/16/201428,34528,57028,29028,500
09/17/201428,37028,56528,01028,040
09/18/201428,30028,86028,30028,790
09/19/201429,14530,20028,89030,155
09/22/201430,22530,26529,56529,710
09/24/201429,24529,83029,20029,805
09/25/201430,07031,23530,03031,235
09/26/201430,80030,94030,41530,545
09/29/201430,98031,00530,64030,835
09/30/201430,53530,75030,08030,250
10/01/201430,40530,51530,00030,045
10/02/201429,50029,61528,74028,840
10/03/201428,60029,25028,60029,240
10/06/201429,60029,90029,14529,625
10/07/201429,80030,28529,70529,955
10/08/201429,45529,56529,20029,430
10/09/201429,46529,50028,55528,590
10/10/201427,66028,01527,46527,680
10/14/201426,70527,20526,70526,815
10/15/201427,10027,33526,86027,265
10/16/201426,76527,07026,50526,640
10/17/201426,83527,22026,39526,425
10/20/201427,43027,86027,32027,735
10/21/201427,73527,80026,99527,075
10/22/201427,55027,92027,45527,890
10/23/201427,75527,97527,47027,910
10/24/201428,41028,50027,95028,260
10/27/201428,49028,56528,05028,405
10/28/201428,11028,28027,76027,980
10/29/201428,45028,87528,20528,705
10/30/201429,07029,34528,80029,280
10/31/201429,63031,12529,63031,070
11/04/201431,80031,90031,01031,290
11/05/201431,22031,37030,72531,155
11/06/201431,37531,42530,58530,590
11/07/201430,74530,95030,63530,845
11/10/201430,22031,09030,16030,840
11/11/201430,98030,98030,04030,450
11/12/201430,98031,53030,86531,235
11/13/201431,49031,54031,13531,500
11/14/201432,00032,00031,19531,500
11/17/201431,14031,24530,25030,295
11/18/201430,99031,53030,96531,500
11/19/201431,90032,06531,56031,765
11/20/201431,80031,95031,64031,775
11/21/201431,80031,92531,30531,850
11/25/201432,50032,56032,03032,275
11/26/201432,13532,47531,94032,305
11/27/201432,26033,02532,20032,380
11/28/201432,31532,82032,31532,610
12/01/201432,66533,16032,56032,610
12/02/201432,20032,80532,16032,725
12/03/201433,25033,50032,76532,770
12/04/201433,30033,41533,02033,115
12/05/201433,26533,70032,98033,645
12/08/201433,90533,97533,35033,640
12/09/201433,43033,49032,95533,045
12/10/201432,34532,85531,69031,950
12/11/201431,24531,98031,04031,715
12/12/201431,58532,13031,57031,645
12/15/201431,09031,58531,06531,320
12/16/201430,92031,10030,39030,820
12/17/201431,01531,19530,65530,865
12/18/201431,81032,16031,23531,325
12/19/201431,88032,08031,51531,730
12/22/201432,00032,02531,66031,875
12/24/201432,40032,57032,09032,175
12/25/201432,15032,34032,01532,075
12/26/201432,05032,88032,02532,800
12/29/201433,00033,00032,23532,605
12/30/201432,75532,77031,95031,970