6273.T: SMC Corporation Historical Data

2018 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 40,499.2653

CLOSE 40,469.6735

Low

LOW 31,170

High

HIGH 55,830

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	47,200	47,720	46,980	47,610
01/05/2018	47,720	49,570	47,720	49,570
01/09/2018	49,620	49,820	49,060	49,790
01/10/2018	49,420	49,950	49,100	49,520
01/11/2018	49,150	49,910	49,020	49,870
01/12/2018	49,980	51,570	49,950	51,570
01/15/2018	52,000	52,400	51,140	51,450
01/16/2018	51,600	53,270	51,450	53,270
01/17/2018	52,970	54,810	52,840	54,800
01/18/2018	55,480	55,830	54,330	54,390
01/19/2018	54,390	55,350	54,170	55,200
01/22/2018	54,510	55,290	54,240	55,270
01/23/2018	54,940	55,410	54,530	55,010
01/24/2018	54,500	54,990	54,330	54,630
01/25/2018	53,950	54,780	53,460	54,550
01/26/2018	54,420	54,910	54,330	54,710
01/29/2018	54,710	55,540	54,400	55,460
01/30/2018	55,320	55,440	53,700	53,960
01/31/2018	53,580	54,750	53,500	53,520
02/01/2018	53,750	54,850	53,600	54,820
02/02/2018	54,890	55,320	54,370	54,990
02/05/2018	53,530	53,860	52,680	52,860
02/06/2018	48,460	49,970	48,130	49,460
02/07/2018	51,070	52,630	49,650	49,650
02/08/2018	47,710	49,980	46,980	47,550
02/09/2018	45,950	46,190	44,870	45,850
02/13/2018	46,550	46,570	44,590	44,610
02/14/2018	44,700	45,040	43,220	43,570
02/15/2018	44,270	45,180	44,080	44,890
02/16/2018	45,560	46,030	44,900	45,540
02/19/2018	45,910	47,300	45,410	47,280
02/20/2018	46,700	46,910	45,610	45,780
02/21/2018	45,900	47,040	45,460	46,400
02/22/2018	46,200	46,210	45,360	45,600
02/23/2018	45,250	46,060	44,880	45,880
02/26/2018	46,250	46,260	45,450	46,110
02/27/2018	46,120	46,880	46,000	46,650
02/28/2018	45,950	46,350	45,030	45,030
03/01/2018	43,830	44,310	43,560	43,800
03/02/2018	42,400	43,800	42,400	43,440
03/05/2018	43,120	43,210	42,410	42,980
03/06/2018	43,680	44,620	43,680	43,830
03/07/2018	43,130	43,590	42,330	42,350
03/08/2018	43,210	44,040	43,150	43,510
03/09/2018	44,600	44,950	43,860	44,400
03/12/2018	45,800	45,830	45,280	45,630
03/13/2018	45,640	46,500	45,450	46,500
03/14/2018	45,430	45,590	44,940	45,300
03/15/2018	45,010	45,700	44,830	45,680
03/16/2018	45,820	45,840	45,000	45,130
03/19/2018	45,000	45,350	44,620	44,990
03/20/2018	44,460	44,660	43,900	44,320
03/22/2018	43,960	45,330	43,900	45,260
03/23/2018	43,860	44,040	41,360	41,460
03/26/2018	40,950	42,580	40,770	42,560
03/27/2018	43,150	43,600	42,500	43,600
03/28/2018	42,520	42,730	42,140	42,630
03/29/2018	43,000	43,090	42,140	42,590
03/30/2018	43,220	43,270	42,660	43,070
04/02/2018	43,500	43,530	42,850	42,870
04/03/2018	42,010	42,450	41,390	42,070
04/04/2018	42,770	42,790	40,970	41,320
04/05/2018	41,970	41,980	40,620	41,250
04/06/2018	41,620	41,640	41,020	41,030
04/09/2018	40,710	40,710	39,700	40,110
04/10/2018	39,430	42,170	39,250	41,210
04/11/2018	42,030	42,610	41,800	42,030
04/12/2018	42,030	42,030	41,210	41,330
04/13/2018	42,310	43,230	42,280	42,830
04/16/2018	42,750	42,900	41,990	42,150
04/17/2018	42,150	42,420	41,910	41,930
04/18/2018	42,070	43,580	42,060	43,470
04/19/2018	43,690	44,080	43,130	43,250
04/20/2018	42,680	42,850	41,900	42,360
04/23/2018	42,470	42,670	41,960	42,600
04/24/2018	43,300	44,100	43,230	44,090
04/25/2018	43,140	43,300	41,960	42,210
04/26/2018	42,850	43,230	42,470	42,780
04/27/2018	41,700	42,060	40,420	41,720
05/01/2018	41,500	41,700	40,910	41,180
05/02/2018	41,180	41,860	41,160	41,280
05/07/2018	41,300	41,700	40,710	41,700
05/08/2018	42,200	42,550	42,180	42,540
05/09/2018	42,350	42,730	41,820	41,910
05/10/2018	42,000	42,310	41,460	41,600
05/11/2018	42,050	43,070	41,960	43,040
05/14/2018	42,950	43,200	42,250	42,530
05/15/2018	43,080	43,160	42,310	42,340
05/16/2018	42,980	43,710	42,110	42,130
05/17/2018	42,500	42,900	41,990	42,210
05/18/2018	42,700	44,180	42,590	43,980
05/21/2018	44,300	45,490	44,210	45,350
05/22/2018	45,000	45,580	44,560	45,190
05/23/2018	44,800	44,810	44,220	44,330
05/24/2018	44,300	44,480	43,000	43,080
05/25/2018	43,080	43,970	43,080	43,100
05/28/2018	43,430	43,970	43,340	43,430
05/29/2018	43,300	43,300	42,480	42,890
05/30/2018	42,000	42,330	41,690	41,840
05/31/2018	42,080	42,220	40,940	41,430
06/01/2018	41,280	41,770	41,150	41,200
06/04/2018	42,000	42,570	41,690	42,470
06/05/2018	42,620	43,270	42,000	42,300
06/06/2018	42,690	43,030	42,170	42,180
06/07/2018	42,500	42,900	42,080	42,080
06/08/2018	41,850	42,430	41,710	41,830
06/11/2018	41,770	41,970	41,440	41,870
06/12/2018	41,920	41,930	40,620	40,860
06/13/2018	41,220	41,580	40,570	40,840
06/14/2018	40,440	40,660	40,000	40,010
06/15/2018	40,310	40,320	39,060	39,150
06/18/2018	38,930	38,960	37,630	37,970
06/19/2018	37,700	38,910	37,600	38,500
06/20/2018	38,530	40,550	38,310	40,500
06/21/2018	41,000	41,870	41,000	41,590
06/22/2018	41,080	42,610	40,950	42,500
06/25/2018	42,810	42,940	41,890	41,960
06/26/2018	41,560	42,720	41,530	42,610
06/27/2018	43,670	43,990	41,700	41,780
06/28/2018	41,500	42,280	41,030	41,420
06/29/2018	41,080	41,290	40,220	40,630
07/02/2018	40,630	41,200	40,190	40,260
07/03/2018	40,360	40,630	39,690	40,110
07/04/2018	39,030	39,250	36,990	37,730
07/05/2018	37,160	37,940	36,430	36,640
07/06/2018	36,980	37,480	36,650	37,370
07/09/2018	37,880	37,920	37,240	37,850
07/10/2018	38,550	39,170	38,200	38,710
07/11/2018	38,390	38,390	37,130	37,710
07/12/2018	37,800	38,170	36,940	37,980
07/13/2018	38,620	39,180	37,150	37,470
07/17/2018	36,320	36,640	35,690	35,820
07/18/2018	36,530	36,530	35,930	36,000
07/19/2018	36,100	36,710	35,960	36,030
07/20/2018	36,000	36,110	35,460	35,670
07/23/2018	35,520	36,110	35,420	35,820
07/24/2018	36,140	36,610	36,090	36,510
07/25/2018	36,850	37,330	36,740	37,320
07/26/2018	37,900	38,040	36,730	36,970
07/27/2018	37,400	38,220	37,150	38,180
07/30/2018	37,810	37,880	37,280	37,340
07/31/2018	37,300	37,910	36,790	37,480
08/01/2018	38,140	38,310	37,810	37,890
08/02/2018	38,260	38,260	36,820	37,070
08/03/2018	37,140	37,400	36,750	37,060
08/06/2018	37,060	37,660	36,720	36,790
08/07/2018	36,610	37,180	36,410	37,160
08/08/2018	37,110	38,420	37,010	38,290
08/09/2018	38,770	38,840	38,040	38,640
08/10/2018	38,390	38,390	37,570	37,840
08/13/2018	37,170	37,440	35,680	35,740
08/14/2018	36,000	36,430	35,930	36,060
08/15/2018	36,840	37,200	36,000	36,480
08/16/2018	36,000	37,320	35,560	36,790
08/17/2018	37,380	37,860	37,040	37,760
08/20/2018	37,200	37,690	37,180	37,390
08/21/2018	37,220	37,610	37,060	37,280
08/22/2018	37,700	38,650	37,550	38,380
08/23/2018	37,860	38,160	37,200	37,200
08/24/2018	37,470	37,470	36,540	36,690
08/27/2018	36,990	37,730	36,840	37,560
08/28/2018	37,990	38,260	37,800	37,960
08/29/2018	37,810	38,020	37,620	37,700
08/30/2018	37,750	38,230	37,000	37,050
08/31/2018	36,700	37,280	36,400	36,970
09/03/2018	36,350	36,590	35,820	36,050
09/04/2018	36,010	36,520	35,950	36,080
09/05/2018	35,850	36,090	34,940	35,150
09/06/2018	35,100	35,140	34,440	34,570
09/07/2018	34,000	34,080	33,080	33,240
09/10/2018	33,410	33,700	32,930	32,970
09/11/2018	33,030	33,140	32,650	33,070
09/12/2018	33,630	33,720	32,170	32,510
09/13/2018	32,860	33,930	32,840	33,260
09/14/2018	33,860	35,010	33,630	34,600
09/18/2018	34,700	35,340	33,690	34,910
09/19/2018	36,020	36,590	35,700	36,160
09/20/2018	36,850	37,310	35,990	36,230
09/21/2018	37,000	37,420	36,670	37,380
09/25/2018	36,810	37,280	36,360	36,820
09/26/2018	37,150	37,830	36,810	37,830
09/27/2018	38,020	38,080	36,510	36,580
09/28/2018	37,500	37,850	36,340	36,360
10/01/2018	36,750	37,260	36,160	37,120
10/02/2018	37,800	38,020	37,240	37,380
10/03/2018	37,520	37,660	36,700	36,720
10/04/2018	37,110	37,330	36,370	36,840
10/05/2018	36,560	36,820	36,150	36,320
10/09/2018	35,340	35,380	33,830	34,030
10/10/2018	34,880	35,260	33,800	34,190
10/11/2018	32,090	32,890	31,690	31,890
10/12/2018	32,070	33,560	31,770	33,500
10/15/2018	33,470	34,480	33,180	33,650
10/16/2018	33,500	34,020	33,060	33,920
10/17/2018	34,460	35,280	34,360	35,100
10/18/2018	34,800	34,980	33,300	33,340
10/19/2018	32,100	33,970	32,100	33,890
10/22/2018	33,350	34,190	32,900	33,990
10/23/2018	33,450	33,770	32,830	32,880
10/24/2018	33,170	33,410	32,600	32,920
10/25/2018	31,680	32,170	31,610	31,800
10/26/2018	32,740	33,010	31,580	31,950
10/29/2018	32,650	33,260	32,190	32,700
10/30/2018	32,390	34,190	32,290	34,060
10/31/2018	34,890	36,190	34,800	36,150
11/01/2018	36,790	37,150	35,960	36,250
11/02/2018	36,790	39,390	36,540	38,700
11/05/2018	38,150	38,350	37,340	37,360
11/06/2018	37,610	38,090	37,090	37,190
11/07/2018	37,330	38,250	36,870	37,170
11/08/2018	38,190	38,400	36,200	36,470
11/09/2018	36,460	37,020	35,140	35,320
11/12/2018	35,130	37,170	35,060	36,930
11/13/2018	35,770	36,880	34,800	36,820
11/14/2018	36,860	37,740	36,510	37,400
11/15/2018	37,160	37,760	36,620	37,210
11/16/2018	37,610	38,090	36,210	36,700
11/19/2018	36,590	38,240	36,410	38,060
11/20/2018	37,300	37,770	37,100	37,550
11/21/2018	36,510	38,010	36,510	37,900
11/22/2018	37,530	38,140	37,160	37,400
11/26/2018	37,400	37,710	36,730	37,580
11/27/2018	37,790	38,300	37,130	38,130
11/28/2018	38,200	39,570	38,090	39,430
11/29/2018	39,890	40,410	38,470	38,500
11/30/2018	38,270	38,810	38,010	38,480
12/03/2018	39,460	40,200	39,240	39,910
12/04/2018	39,650	39,850	38,490	38,580
12/05/2018	37,320	37,980	37,160	37,380
12/06/2018	36,600	36,700	35,470	35,720
12/07/2018	35,980	36,240	35,340	35,950
12/10/2018	34,750	35,280	34,630	34,720
12/11/2018	34,710	34,750	33,600	33,810
12/12/2018	34,490	35,600	34,040	35,270
12/13/2018	35,580	36,130	35,260	35,750
12/14/2018	35,740	35,850	34,680	34,840
12/17/2018	34,850	35,570	34,610	34,620
12/18/2018	33,680	35,080	33,620	34,630
12/19/2018	35,000	35,330	34,660	35,060
12/20/2018	34,420	35,360	33,550	33,740
12/21/2018	33,480	33,850	32,970	33,560
12/25/2018	32,370	32,780	31,950	32,030
12/26/2018	32,250	32,910	31,170	31,940
12/27/2018	33,400	33,550	32,750	33,300
12/28/2018	32,820	33,840	32,770	33,240

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2018 Historical Chart

Average

Low

High