6273.T: SMC Corporation Historical Data

2017 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 36,455.2227

CLOSE 36,461.8016

Low

LOW 26,255

High

HIGH 49,840

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	27,900	28,655	27,655	28,655
01/05/2017	28,920	29,185	28,665	29,115
01/06/2017	28,500	29,295	28,450	29,200
01/10/2017	29,050	29,310	28,860	29,045
01/11/2017	29,500	29,645	28,960	29,045
01/12/2017	28,765	29,155	28,475	28,740
01/13/2017	28,760	28,855	28,405	28,470
01/16/2017	28,005	28,050	27,405	27,595
01/17/2017	27,000	27,330	26,615	26,945
01/18/2017	26,485	27,280	26,255	27,155
01/19/2017	27,655	27,665	27,070	27,400
01/20/2017	27,080	27,605	27,080	27,460
01/23/2017	26,960	27,385	26,845	27,210
01/24/2017	27,425	28,075	27,200	27,840
01/25/2017	29,230	29,420	28,440	29,400
01/26/2017	29,645	30,580	29,645	30,260
01/27/2017	30,920	31,240	30,650	31,050
01/30/2017	30,890	31,150	30,560	30,760
01/31/2017	30,700	31,060	30,560	30,910
02/01/2017	30,560	31,430	30,330	31,410
02/02/2017	30,900	31,200	30,440	30,480
02/03/2017	30,600	31,000	30,470	30,630
02/06/2017	30,980	31,030	30,470	30,870
02/07/2017	30,880	30,950	30,520	30,880
02/08/2017	31,000	31,700	30,960	31,620
02/09/2017	32,320	32,470	30,940	31,060
02/10/2017	31,600	31,800	31,320	31,720
02/13/2017	31,900	32,300	31,820	31,930
02/14/2017	32,200	32,240	31,530	31,560
02/15/2017	32,000	32,000	31,600	31,670
02/16/2017	31,670	31,860	31,380	31,810
02/17/2017	31,600	32,040	31,540	31,840
02/20/2017	31,700	31,880	31,490	31,700
02/21/2017	31,790	31,980	31,540	31,700
02/22/2017	31,700	31,760	31,240	31,460
02/23/2017	32,160	33,230	31,910	33,200
02/24/2017	32,780	32,960	32,410	32,460
02/27/2017	32,250	32,450	31,770	31,970
02/28/2017	32,180	32,470	31,820	31,850
03/01/2017	31,860	32,570	31,840	32,470
03/02/2017	32,580	32,840	32,190	32,470
03/03/2017	32,940	32,950	32,450	32,820
03/06/2017	32,800	33,070	32,640	32,810
03/07/2017	32,680	32,790	32,510	32,520
03/08/2017	32,410	32,470	32,030	32,350
03/09/2017	32,320	32,490	32,260	32,430
03/10/2017	32,700	33,280	32,500	33,280
03/13/2017	33,250	33,320	33,020	33,140
03/14/2017	33,100	33,370	33,060	33,220
03/15/2017	32,910	33,120	32,910	32,990
03/16/2017	32,810	33,280	32,740	33,220
03/17/2017	33,000	33,270	33,000	33,100
03/21/2017	33,170	33,390	33,050	33,270
03/22/2017	32,510	32,980	32,510	32,800
03/23/2017	32,780	32,910	32,540	32,800
03/24/2017	32,800	33,200	32,770	33,040
03/27/2017	32,880	32,880	32,500	32,730
03/28/2017	32,980	33,760	32,860	33,730
03/29/2017	33,840	33,960	33,460	33,490
03/30/2017	33,560	33,840	33,260	33,270
03/31/2017	33,440	33,720	32,920	32,920
04/03/2017	32,600	32,800	32,420	32,570
04/04/2017	32,220	32,300	31,560	31,860
04/05/2017	32,250	32,580	32,010	32,310
04/06/2017	32,280	32,430	31,270	31,450
04/07/2017	31,800	32,050	31,330	31,520
04/10/2017	31,680	32,060	31,670	31,880
04/11/2017	31,640	31,760	31,280	31,390
04/12/2017	31,340	31,350	30,910	31,100
04/13/2017	30,630	30,920	30,500	30,840
04/14/2017	30,640	30,950	30,450	30,480
04/17/2017	30,310	30,640	30,230	30,410
04/18/2017	30,730	30,930	30,280	30,400
04/19/2017	30,470	31,290	30,460	31,110
04/20/2017	30,790	31,140	30,790	30,910
04/21/2017	31,150	31,300	30,430	30,950
04/24/2017	31,650	31,650	30,970	31,080
04/25/2017	31,050	31,390	30,620	31,170
04/26/2017	31,360	31,430	31,050	31,280
04/27/2017	31,000	31,400	30,740	31,260
04/28/2017	31,480	31,570	31,300	31,390
05/01/2017	31,600	31,730	31,470	31,680
05/02/2017	31,290	31,830	31,260	31,410
05/08/2017	31,880	32,450	31,530	32,350
05/09/2017	32,260	32,290	31,810	31,940
05/10/2017	32,000	32,110	31,910	32,010
05/11/2017	31,890	32,040	31,720	31,720
05/12/2017	31,550	33,450	31,550	32,870
05/15/2017	33,500	33,780	33,010	33,660
05/16/2017	33,600	33,730	32,760	32,880
05/17/2017	32,750	33,100	32,470	33,050
05/18/2017	32,420	32,700	32,030	32,170
05/19/2017	32,610	33,280	32,400	33,060
05/22/2017	33,560	34,530	33,530	34,520
05/23/2017	34,520	35,150	34,400	34,470
05/24/2017	35,000	35,000	34,440	34,770
05/25/2017	34,940	35,390	34,800	35,230
05/26/2017	34,990	35,170	34,830	34,830
05/29/2017	34,830	35,150	34,660	35,070
05/30/2017	34,860	35,300	34,740	35,180
05/31/2017	34,940	35,300	34,930	35,010
06/01/2017	35,380	36,140	35,330	35,870
06/02/2017	36,090	36,670	35,890	36,590
06/05/2017	36,370	36,850	36,340	36,580
06/06/2017	36,400	36,550	35,770	35,800
06/07/2017	36,400	36,400	35,710	35,760
06/08/2017	35,820	35,850	35,250	35,270
06/09/2017	34,910	35,510	34,880	35,170
06/12/2017	35,000	35,090	34,560	34,940
06/13/2017	34,860	34,970	34,480	34,790
06/14/2017	34,960	35,030	34,250	34,250
06/15/2017	34,210	34,370	33,970	34,200
06/16/2017	34,400	34,530	33,930	33,950
06/19/2017	33,990	34,110	33,680	33,830
06/20/2017	34,180	34,950	34,080	34,600
06/21/2017	34,450	34,960	34,400	34,710
06/22/2017	34,800	35,020	34,580	34,580
06/23/2017	34,580	34,780	34,360	34,710
06/26/2017	34,650	35,320	34,620	35,250
06/27/2017	35,450	35,530	35,150	35,180
06/28/2017	35,120	35,270	34,500	34,600
06/29/2017	34,920	34,950	34,520	34,760
06/30/2017	34,190	34,330	33,970	34,150
07/03/2017	34,140	34,760	34,060	34,680
07/04/2017	34,600	34,860	33,910	33,960
07/05/2017	33,700	34,440	33,670	34,440
07/06/2017	34,410	34,760	34,210	34,470
07/07/2017	34,150	34,750	34,100	34,690
07/10/2017	35,150	35,260	34,760	35,070
07/11/2017	35,180	35,420	35,010	35,350
07/12/2017	35,190	35,530	35,190	35,460
07/13/2017	35,460	35,590	35,230	35,370
07/14/2017	35,190	35,500	35,110	35,280
07/18/2017	35,100	35,270	34,940	35,170
07/19/2017	34,990	35,170	34,770	34,910
07/20/2017	35,060	35,370	34,910	35,330
07/21/2017	36,130	36,900	36,130	36,500
07/24/2017	36,210	36,300	35,780	35,930
07/25/2017	35,820	35,920	35,550	35,570
07/26/2017	36,040	36,170	35,180	35,440
07/27/2017	35,550	36,060	35,500	35,710
07/28/2017	35,890	36,040	35,360	35,460
07/31/2017	35,340	35,490	35,080	35,110
08/01/2017	35,140	35,580	35,110	35,580
08/02/2017	35,610	35,860	35,390	35,760
08/03/2017	35,850	35,940	35,630	35,630
08/04/2017	35,550	35,890	35,500	35,740
08/07/2017	36,060	36,070	35,890	36,000
08/08/2017	36,180	36,690	35,800	36,000
08/09/2017	36,500	36,550	34,870	35,290
08/10/2017	35,500	35,620	34,720	34,810
08/14/2017	34,260	34,790	34,090	34,190
08/15/2017	35,090	35,550	34,760	35,350
08/16/2017	35,370	35,550	35,240	35,320
08/17/2017	35,270	36,280	35,270	36,190
08/18/2017	35,640	36,370	35,640	36,250
08/21/2017	36,370	36,470	36,060	36,450
08/22/2017	36,540	37,100	36,500	37,060
08/23/2017	37,510	38,260	37,430	37,590
08/24/2017	37,480	37,770	37,330	37,450
08/25/2017	37,520	37,580	37,020	37,020
08/28/2017	37,160	37,490	37,100	37,230
08/29/2017	36,870	37,430	36,830	37,250
08/30/2017	37,550	38,080	37,350	37,750
08/31/2017	37,510	37,950	37,440	37,710
09/01/2017	37,940	37,940	37,550	37,670
09/04/2017	37,410	37,600	36,920	37,120
09/05/2017	37,280	37,540	36,920	37,110
09/06/2017	36,910	37,250	36,550	37,110
09/07/2017	37,630	38,180	37,350	38,050
09/08/2017	38,250	38,290	37,720	38,180
09/11/2017	38,310	39,020	38,160	38,350
09/12/2017	38,900	39,570	38,890	39,380
09/13/2017	39,750	39,970	39,390	39,420
09/14/2017	39,510	39,870	39,310	39,440
09/15/2017	39,370	39,670	39,220	39,480
09/19/2017	40,180	40,460	39,710	40,100
09/20/2017	40,670	40,950	40,070	40,400
09/21/2017	40,670	40,750	39,890	39,970
09/22/2017	40,150	40,170	39,750	39,910
09/25/2017	40,400	40,430	39,950	39,960
09/26/2017	39,960	40,080	39,780	39,970
09/27/2017	39,570	39,910	39,510	39,600
09/28/2017	40,000	40,000	39,610	39,790
09/29/2017	39,650	39,720	39,430	39,690
10/02/2017	39,800	39,850	39,490	39,560
10/03/2017	40,000	40,000	39,500	39,710
10/04/2017	39,680	40,030	39,590	39,870
10/05/2017	39,940	39,990	39,580	39,770
10/06/2017	39,800	39,820	39,360	39,520
10/10/2017	39,410	39,660	39,360	39,600
10/11/2017	40,000	40,250	39,920	40,200
10/12/2017	40,770	40,810	40,470	40,650
10/13/2017	40,840	40,880	40,610	40,800
10/16/2017	40,830	40,840	40,470	40,520
10/17/2017	41,000	41,490	40,800	41,300
10/18/2017	41,330	41,330	40,800	40,890
10/19/2017	41,000	41,040	40,620	40,800
10/20/2017	40,800	40,800	40,540	40,700
10/23/2017	41,270	41,390	40,790	40,920
10/24/2017	40,850	41,330	40,590	41,290
10/25/2017	41,470	41,550	41,180	41,280
10/26/2017	41,250	41,800	41,020	41,770
10/27/2017	42,340	42,550	41,830	42,540
10/30/2017	42,830	43,100	42,470	42,890
10/31/2017	42,830	43,440	42,750	43,240
11/01/2017	43,490	43,720	43,210	43,650
11/02/2017	44,600	44,600	44,080	44,200
11/06/2017	44,250	44,920	44,180	44,780
11/07/2017	44,940	45,640	44,860	45,640
11/08/2017	45,240	46,430	45,160	46,390
11/09/2017	47,900	48,080	46,220	46,900
11/10/2017	46,000	47,130	45,930	46,880
11/13/2017	46,640	46,870	46,140	46,150
11/14/2017	46,000	46,440	45,720	46,080
11/15/2017	45,880	45,880	44,840	44,910
11/16/2017	45,360	46,540	45,070	46,420
11/17/2017	46,880	47,480	46,600	46,780
11/20/2017	46,660	46,950	46,280	46,640
11/21/2017	47,130	47,920	46,900	47,820
11/22/2017	48,820	48,950	48,200	48,790
11/24/2017	48,800	49,510	48,600	49,500
11/27/2017	49,760	49,840	48,790	49,010
11/28/2017	48,120	48,480	47,230	47,280
11/29/2017	48,000	48,290	46,910	47,120
11/30/2017	46,480	46,500	44,750	45,470
12/01/2017	46,600	47,180	46,050	47,040
12/04/2017	46,720	46,860	46,260	46,500
12/05/2017	45,930	46,610	45,880	46,600
12/06/2017	46,230	46,300	45,130	45,140
12/07/2017	45,140	45,900	44,810	45,740
12/08/2017	46,340	46,590	46,040	46,540
12/11/2017	47,240	47,300	46,300	47,000
12/12/2017	46,960	47,110	46,310	46,560
12/13/2017	46,260	46,260	44,580	44,600
12/14/2017	44,000	44,910	43,610	44,420
12/15/2017	44,290	45,070	44,200	44,760
12/18/2017	44,940	45,940	44,790	45,710
12/19/2017	46,350	46,460	45,680	45,700
12/20/2017	45,680	46,130	45,590	46,030
12/21/2017	46,460	46,800	46,090	46,730
12/22/2017	46,930	47,100	46,500	46,840
12/25/2017	46,700	47,290	46,690	47,250
12/26/2017	47,150	47,330	47,050	47,150
12/27/2017	47,100	47,100	46,570	46,680
12/28/2017	46,630	47,020	46,450	46,520
12/29/2017	46,790	47,120	46,320	46,380

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2017 Historical Chart

Average

Low

High