6273.T: SMC Corporation Historical Data

2015 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 33,003.1557

CLOSE 32,987.1721

Low

LOW 24,665

High

HIGH 39,265

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	31,655	32,310	31,470	32,025
01/06/2015	31,620	31,695	31,175	31,270
01/07/2015	31,000	31,110	30,580	30,630
01/08/2015	31,040	31,220	30,770	31,020
01/09/2015	31,130	31,205	30,865	31,060
01/13/2015	30,415	30,825	29,835	30,790
01/14/2015	30,445	30,655	30,080	30,095
01/15/2015	30,320	30,825	30,215	30,735
01/16/2015	30,345	30,610	30,065	30,605
01/19/2015	30,935	31,065	30,295	30,585
01/20/2015	30,750	31,425	30,670	31,285
01/21/2015	30,935	30,970	30,625	30,710
01/22/2015	30,685	30,765	30,390	30,765
01/23/2015	31,235	31,330	30,930	31,085
01/26/2015	30,600	31,500	30,550	31,490
01/27/2015	31,935	32,195	31,810	32,035
01/28/2015	31,940	32,100	31,680	31,925
01/29/2015	31,880	32,130	31,450	31,565
01/30/2015	32,000	32,115	31,805	31,870
02/02/2015	31,465	31,805	31,355	31,685
02/03/2015	32,150	32,310	31,150	31,205
02/04/2015	31,895	32,350	31,545	31,770
02/05/2015	31,765	31,895	31,385	31,470
02/06/2015	31,900	31,940	31,550	31,645
02/09/2015	32,200	32,200	31,300	31,500
02/10/2015	31,725	31,860	31,235	31,345
02/12/2015	31,000	31,695	31,000	31,515
02/13/2015	31,425	31,780	31,310	31,560
02/16/2015	31,700	31,995	31,445	31,500
02/17/2015	31,255	31,785	31,020	31,660
02/18/2015	32,040	33,155	32,000	32,920
02/19/2015	32,815	33,750	32,580	33,435
02/20/2015	33,835	34,040	33,605	34,000
02/23/2015	33,885	33,975	33,205	33,340
02/24/2015	33,075	33,180	32,545	33,050
02/25/2015	32,900	33,180	32,740	32,785
02/26/2015	33,000	33,135	32,700	33,045
02/27/2015	33,190	33,750	33,100	33,275
03/02/2015	33,075	33,395	32,980	33,015
03/03/2015	33,510	33,535	32,815	33,045
03/04/2015	33,045	33,680	32,610	33,480
03/05/2015	33,635	33,635	32,990	33,185
03/06/2015	33,050	33,550	33,050	33,430
03/09/2015	33,065	33,200	32,735	32,990
03/10/2015	32,955	33,315	32,855	33,180
03/11/2015	33,275	33,690	32,940	33,565
03/12/2015	33,480	33,930	33,480	33,665
03/13/2015	33,700	36,880	33,700	36,635
03/16/2015	36,055	36,825	36,055	36,460
03/17/2015	37,095	37,775	36,860	37,025
03/18/2015	37,000	37,680	36,830	37,325
03/19/2015	37,025	37,315	36,315	36,740
03/20/2015	36,740	36,905	36,335	36,470
03/23/2015	36,840	37,170	36,630	36,775
03/24/2015	36,310	36,730	36,180	36,345
03/25/2015	36,340	36,690	35,995	36,520
03/26/2015	36,345	36,345	35,535	35,785
03/27/2015	35,695	36,580	35,365	35,680
03/30/2015	36,130	36,195	35,555	36,055
03/31/2015	36,785	36,860	35,845	35,845
04/01/2015	35,520	35,700	34,930	35,225
04/02/2015	35,925	36,880	35,730	36,480
04/03/2015	36,645	36,705	36,280	36,705
04/06/2015	36,295	36,825	36,295	36,510
04/07/2015	36,910	37,450	36,675	37,265
04/08/2015	37,550	37,880	37,465	37,655
04/09/2015	37,790	37,840	37,400	37,840
04/10/2015	38,075	38,190	37,345	37,420
04/13/2015	37,450	37,665	37,010	37,125
04/14/2015	36,790	37,245	36,790	37,070
04/15/2015	36,760	37,465	36,760	37,235
04/16/2015	37,010	37,360	36,500	36,775
04/17/2015	36,585	36,825	36,000	36,000
04/20/2015	35,505	36,060	35,325	35,345
04/21/2015	35,410	35,895	35,320	35,770
04/22/2015	36,020	36,520	35,955	36,440
04/23/2015	36,700	36,745	36,095	36,375
04/24/2015	36,070	36,360	35,810	35,985
04/27/2015	36,070	36,110	35,685	35,960
04/28/2015	36,985	37,915	36,800	37,745
04/30/2015	36,905	37,130	36,140	36,180
05/01/2015	36,090	36,370	35,515	35,835
05/07/2015	35,210	36,220	35,210	36,000
05/08/2015	36,400	36,605	35,285	35,405
05/11/2015	35,950	35,950	35,440	35,705
05/12/2015	36,485	36,695	35,980	36,505
05/13/2015	36,115	36,720	35,985	36,690
05/14/2015	36,430	36,770	36,165	36,165
05/15/2015	36,400	37,155	36,360	36,975
05/18/2015	35,500	36,390	35,500	36,300
05/19/2015	36,050	36,230	35,600	35,695
05/20/2015	36,000	36,000	35,505	35,540
05/21/2015	35,895	36,485	35,595	36,110
05/22/2015	36,615	36,890	36,425	36,755
05/25/2015	36,800	36,860	36,355	36,505
05/26/2015	36,250	36,585	36,120	36,435
05/27/2015	36,435	36,970	36,390	36,875
05/28/2015	36,995	37,660	36,730	37,185
05/29/2015	37,350	37,695	37,030	37,650
06/01/2015	37,500	37,895	37,335	37,870
06/02/2015	38,150	38,800	38,150	38,700
06/03/2015	38,700	39,195	38,630	39,030
06/04/2015	39,000	39,230	38,770	39,115
06/05/2015	39,060	39,265	38,735	39,025
06/08/2015	39,025	39,060	38,195	38,490
06/09/2015	38,020	38,290	37,735	37,850
06/10/2015	37,525	38,155	37,525	37,550
06/11/2015	38,450	38,450	37,620	37,880
06/12/2015	37,885	38,230	37,535	38,155
06/15/2015	37,635	38,175	37,605	38,095
06/16/2015	37,900	38,065	37,225	37,235
06/17/2015	37,425	37,575	37,105	37,355
06/18/2015	37,885	37,890	37,055	37,120
06/19/2015	37,985	37,985	37,140	37,440
06/22/2015	37,350	37,550	37,270	37,465
06/23/2015	37,600	38,435	37,355	38,435
06/24/2015	38,500	38,760	38,255	38,535
06/25/2015	38,500	38,500	38,150	38,190
06/26/2015	38,120	38,290	37,685	38,245
06/29/2015	37,205	37,480	37,000	37,000
06/30/2015	36,635	36,975	36,300	36,865
07/01/2015	37,000	37,000	36,510	36,590
07/02/2015	37,290	37,495	36,925	37,185
07/03/2015	37,185	37,255	36,610	36,960
07/06/2015	36,480	36,870	36,350	36,355
07/07/2015	36,900	37,175	36,165	36,225
07/08/2015	36,220	36,330	34,500	34,500
07/09/2015	33,960	34,920	33,100	34,900
07/10/2015	35,250	35,345	34,250	34,380
07/13/2015	34,785	35,040	34,645	34,720
07/14/2015	35,300	35,545	34,990	35,225
07/15/2015	35,285	35,290	34,465	34,685
07/16/2015	35,195	35,195	34,415	34,755
07/17/2015	34,805	34,805	34,390	34,645
07/21/2015	35,245	35,275	34,740	35,060
07/22/2015	34,675	34,880	34,495	34,495
07/23/2015	34,800	35,000	34,305	34,450
07/24/2015	34,005	34,305	33,510	33,625
07/27/2015	31,950	33,055	31,860	32,705
07/28/2015	32,005	32,950	32,005	32,365
07/29/2015	31,600	31,700	30,735	30,735
07/30/2015	31,400	31,995	31,060	31,400
07/31/2015	31,355	31,710	31,300	31,460
08/03/2015	31,425	31,605	31,135	31,430
08/04/2015	31,500	31,565	31,105	31,400
08/05/2015	31,015	31,585	31,015	31,310
08/06/2015	32,200	32,725	31,870	32,185
08/07/2015	33,470	33,500	32,540	33,300
08/10/2015	33,455	33,500	32,370	32,725
08/11/2015	33,500	33,650	32,525	32,640
08/12/2015	32,920	33,115	32,355	32,475
08/13/2015	31,775	32,550	31,680	32,365
08/14/2015	32,365	32,500	31,905	32,010
08/17/2015	32,310	32,310	31,925	32,135
08/18/2015	32,300	32,415	31,930	31,940
08/19/2015	32,030	32,135	31,260	31,300
08/20/2015	30,825	31,250	30,595	30,890
08/21/2015	29,955	30,120	29,550	29,735
08/24/2015	28,800	29,175	27,885	27,885
08/25/2015	27,245	29,350	26,755	27,415
08/26/2015	27,915	29,085	27,600	28,865
08/27/2015	29,445	29,965	28,830	29,040
08/28/2015	29,675	30,315	29,420	30,070
08/31/2015	29,600	29,985	29,105	29,465
09/01/2015	27,990	28,555	27,610	27,610
09/02/2015	26,780	27,760	26,780	27,285
09/03/2015	27,420	27,820	27,180	27,190
09/04/2015	27,425	27,425	26,135	26,610
09/07/2015	26,420	26,925	26,150	26,650
09/08/2015	26,680	26,945	26,125	26,195
09/09/2015	27,000	27,250	26,650	27,230
09/10/2015	26,500	26,785	26,205	26,695
09/11/2015	26,595	26,725	26,405	26,530
09/14/2015	26,695	26,730	25,910	26,025
09/15/2015	26,085	26,400	25,450	25,450
09/16/2015	25,955	26,275	25,905	26,015
09/17/2015	27,015	28,050	27,005	27,525
09/18/2015	27,030	27,080	26,285	26,695
09/24/2015	25,365	25,480	24,790	25,170
09/25/2015	25,170	25,475	24,665	25,435
09/28/2015	26,000	26,435	25,560	25,880
09/29/2015	25,235	25,680	24,835	25,050
09/30/2015	25,700	26,220	25,490	26,055
10/01/2015	26,410	27,485	26,105	27,300
10/02/2015	26,750	26,870	26,035	26,565
10/05/2015	27,340	28,155	27,340	28,015
10/06/2015	28,850	28,975	28,375	28,480
10/07/2015	28,865	29,520	28,535	29,385
10/08/2015	29,285	29,735	28,715	29,000
10/09/2015	29,750	29,850	29,135	29,440
10/13/2015	29,760	30,180	29,315	29,450
10/14/2015	28,930	28,970	28,060	28,280
10/15/2015	28,385	28,995	28,285	28,720
10/16/2015	29,110	29,290	28,785	29,090
10/19/2015	28,910	29,165	28,515	28,765
10/20/2015	28,810	29,045	28,440	28,880
10/21/2015	28,880	30,390	28,730	30,250
10/22/2015	29,540	30,620	29,540	29,900
10/23/2015	31,070	31,350	30,770	30,930
10/26/2015	31,880	31,930	31,110	31,180
10/27/2015	31,280	31,390	30,310	30,550
10/28/2015	30,130	30,380	30,000	30,330
10/29/2015	31,310	31,400	30,860	31,250
10/30/2015	31,130	31,500	30,600	31,340
11/02/2015	30,700	31,170	30,440	30,550
11/04/2015	31,540	31,700	31,160	31,250
11/05/2015	30,950	31,350	30,910	31,070
11/06/2015	31,400	31,890	31,320	31,430
11/09/2015	31,320	32,020	31,320	32,020
11/10/2015	30,620	32,420	30,620	32,200
11/11/2015	32,230	32,790	32,020	32,720
11/12/2015	32,740	33,210	32,690	33,060
11/13/2015	32,390	32,710	32,150	32,450
11/16/2015	31,850	32,400	31,850	32,260
11/17/2015	32,600	32,970	32,370	32,370
11/18/2015	32,690	32,990	32,050	32,050
11/19/2015	32,690	32,770	32,460	32,640
11/20/2015	32,620	32,780	32,370	32,780
11/24/2015	32,400	32,600	32,210	32,450
11/25/2015	32,150	32,230	31,760	32,070
11/26/2015	32,180	32,500	32,160	32,410
11/27/2015	32,430	32,530	32,010	32,320
11/30/2015	32,600	32,920	32,430	32,620
12/01/2015	32,620	33,520	32,560	33,510
12/02/2015	33,760	33,910	33,430	33,490
12/03/2015	33,290	33,470	33,110	33,370
12/04/2015	32,720	32,970	32,550	32,830
12/07/2015	32,950	33,570	32,920	33,410
12/08/2015	33,590	33,600	32,600	32,650
12/09/2015	32,790	33,000	32,390	32,450
12/10/2015	31,920	32,110	31,650	31,800
12/11/2015	31,500	32,480	31,500	32,350
12/14/2015	31,450	31,970	31,110	31,920
12/15/2015	31,650	31,780	31,090	31,090
12/16/2015	31,430	31,670	31,050	31,360
12/17/2015	32,300	32,850	32,300	32,390
12/18/2015	32,530	33,040	31,530	31,530
12/21/2015	31,520	31,940	31,010	31,780
12/22/2015	31,510	31,890	31,250	31,700
12/24/2015	32,380	32,500	31,230	31,410
12/25/2015	31,260	31,480	31,020	31,260
12/28/2015	31,130	31,650	31,110	31,450
12/29/2015	31,670	31,790	31,250	31,690
12/30/2015	31,620	32,180	31,620	31,770

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2015 Historical Chart

Average

Low

High