6273.T
SMC Corporation
06:30:00
72840 ¥
0.0000 (%0.00)
Previous Close: 72600
Day Low₺72600
Day High₺74660
6273.T: SMC Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 42,048.0498
CLOSE 42,105.7676
Low
LOW 30,820
High
HIGH 52,570
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 32,250 | 32,250 | 30,820 | 31,460 |
| 01/07/2019 | 32,950 | 33,760 | 32,770 | 33,000 |
| 01/08/2019 | 33,870 | 34,490 | 33,610 | 34,150 |
| 01/09/2019 | 34,390 | 34,630 | 33,850 | 34,450 |
| 01/10/2019 | 34,000 | 34,210 | 33,440 | 33,960 |
| 01/11/2019 | 34,380 | 35,180 | 34,380 | 34,750 |
| 01/15/2019 | 35,050 | 36,590 | 34,730 | 36,530 |
| 01/16/2019 | 36,500 | 36,910 | 36,210 | 36,320 |
| 01/17/2019 | 36,330 | 36,840 | 35,810 | 35,950 |
| 01/18/2019 | 35,160 | 35,990 | 34,870 | 35,580 |
| 01/21/2019 | 36,210 | 36,390 | 35,730 | 35,980 |
| 01/22/2019 | 35,820 | 36,140 | 34,940 | 35,190 |
| 01/23/2019 | 34,630 | 35,190 | 34,240 | 34,630 |
| 01/24/2019 | 34,010 | 34,970 | 33,970 | 34,680 |
| 01/25/2019 | 34,650 | 36,630 | 34,510 | 36,470 |
| 01/28/2019 | 36,250 | 36,910 | 36,190 | 36,700 |
| 01/29/2019 | 36,190 | 36,340 | 35,190 | 35,630 |
| 01/30/2019 | 35,930 | 36,070 | 35,380 | 35,490 |
| 01/31/2019 | 36,190 | 36,200 | 35,130 | 35,730 |
| 02/01/2019 | 36,080 | 37,550 | 36,030 | 36,320 |
| 02/04/2019 | 35,650 | 36,870 | 35,560 | 36,700 |
| 02/05/2019 | 37,330 | 37,820 | 37,240 | 37,760 |
| 02/06/2019 | 37,860 | 38,690 | 37,730 | 38,420 |
| 02/07/2019 | 38,370 | 38,800 | 38,020 | 38,620 |
| 02/08/2019 | 37,920 | 37,990 | 36,020 | 36,600 |
| 02/12/2019 | 38,000 | 40,210 | 37,500 | 40,000 |
| 02/13/2019 | 40,000 | 40,500 | 39,680 | 40,240 |
| 02/14/2019 | 40,490 | 40,930 | 39,970 | 40,490 |
| 02/15/2019 | 39,580 | 40,030 | 39,120 | 39,140 |
| 02/18/2019 | 40,310 | 40,350 | 39,170 | 39,250 |
| 02/19/2019 | 39,150 | 40,080 | 38,740 | 40,000 |
| 02/20/2019 | 40,040 | 40,100 | 39,110 | 39,410 |
| 02/21/2019 | 39,420 | 39,530 | 38,640 | 38,990 |
| 02/22/2019 | 39,600 | 39,820 | 39,200 | 39,790 |
| 02/25/2019 | 40,200 | 41,560 | 40,200 | 41,230 |
| 02/26/2019 | 41,250 | 41,630 | 39,960 | 40,560 |
| 02/27/2019 | 40,370 | 40,520 | 39,540 | 39,710 |
| 02/28/2019 | 39,220 | 39,340 | 38,430 | 38,750 |
| 03/01/2019 | 38,600 | 39,030 | 37,980 | 38,610 |
| 03/04/2019 | 39,510 | 39,700 | 38,720 | 39,360 |
| 03/05/2019 | 38,750 | 39,180 | 38,520 | 39,000 |
| 03/06/2019 | 38,510 | 38,980 | 38,410 | 38,840 |
| 03/07/2019 | 38,290 | 38,300 | 37,500 | 37,740 |
| 03/08/2019 | 37,040 | 37,450 | 36,400 | 36,590 |
| 03/11/2019 | 36,230 | 36,500 | 35,680 | 36,230 |
| 03/12/2019 | 37,400 | 38,130 | 37,250 | 37,750 |
| 03/13/2019 | 37,370 | 37,910 | 37,080 | 37,170 |
| 03/14/2019 | 37,820 | 38,080 | 37,590 | 37,670 |
| 03/15/2019 | 38,010 | 39,010 | 38,000 | 38,420 |
| 03/18/2019 | 38,310 | 39,280 | 38,270 | 39,120 |
| 03/19/2019 | 39,020 | 39,330 | 38,710 | 39,020 |
| 03/20/2019 | 38,870 | 39,500 | 38,730 | 39,490 |
| 03/22/2019 | 40,040 | 41,520 | 40,040 | 40,960 |
| 03/25/2019 | 39,900 | 40,130 | 39,820 | 40,050 |
| 03/26/2019 | 41,170 | 41,880 | 40,760 | 41,850 |
| 03/27/2019 | 42,000 | 42,560 | 41,580 | 42,500 |
| 03/28/2019 | 41,800 | 42,020 | 41,350 | 41,840 |
| 03/29/2019 | 41,970 | 42,050 | 41,400 | 41,530 |
| 04/01/2019 | 42,230 | 42,280 | 41,740 | 41,850 |
| 04/02/2019 | 42,540 | 42,860 | 42,150 | 42,350 |
| 04/03/2019 | 42,590 | 43,500 | 42,560 | 43,360 |
| 04/04/2019 | 43,500 | 43,910 | 43,040 | 43,510 |
| 04/05/2019 | 43,250 | 43,850 | 43,150 | 43,550 |
| 04/08/2019 | 43,340 | 43,660 | 43,160 | 43,410 |
| 04/09/2019 | 43,170 | 43,430 | 42,650 | 42,900 |
| 04/10/2019 | 42,400 | 43,360 | 42,240 | 43,210 |
| 04/11/2019 | 43,270 | 44,320 | 43,150 | 44,040 |
| 04/12/2019 | 43,650 | 44,160 | 43,400 | 44,020 |
| 04/15/2019 | 45,420 | 45,770 | 45,280 | 45,370 |
| 04/16/2019 | 44,860 | 45,620 | 44,750 | 45,570 |
| 04/17/2019 | 46,000 | 46,690 | 45,670 | 45,700 |
| 04/18/2019 | 45,800 | 46,100 | 45,680 | 45,800 |
| 04/19/2019 | 45,710 | 45,900 | 45,290 | 45,590 |
| 04/22/2019 | 45,800 | 45,940 | 45,120 | 45,530 |
| 04/23/2019 | 45,300 | 45,540 | 44,510 | 45,420 |
| 04/24/2019 | 45,690 | 46,240 | 45,380 | 45,710 |
| 04/25/2019 | 45,400 | 45,760 | 45,070 | 45,510 |
| 04/26/2019 | 45,660 | 46,060 | 45,320 | 46,060 |
| 05/07/2019 | 44,660 | 44,670 | 41,820 | 41,960 |
| 05/08/2019 | 41,010 | 41,950 | 40,730 | 41,570 |
| 05/09/2019 | 40,870 | 41,480 | 40,770 | 40,780 |
| 05/10/2019 | 40,600 | 42,040 | 40,420 | 41,270 |
| 05/13/2019 | 40,620 | 40,900 | 39,590 | 39,680 |
| 05/14/2019 | 38,280 | 39,310 | 38,180 | 39,130 |
| 05/15/2019 | 39,500 | 40,230 | 39,140 | 40,010 |
| 05/16/2019 | 41,500 | 41,500 | 39,110 | 39,470 |
| 05/17/2019 | 40,080 | 40,080 | 39,280 | 39,350 |
| 05/20/2019 | 38,650 | 38,780 | 37,280 | 37,390 |
| 05/21/2019 | 36,630 | 37,420 | 35,770 | 36,870 |
| 05/22/2019 | 37,650 | 37,760 | 36,870 | 37,010 |
| 05/23/2019 | 36,700 | 36,800 | 36,050 | 36,100 |
| 05/24/2019 | 35,870 | 36,960 | 35,790 | 36,790 |
| 05/27/2019 | 36,690 | 36,970 | 36,390 | 36,420 |
| 05/28/2019 | 36,330 | 37,030 | 36,140 | 36,930 |
| 05/29/2019 | 36,200 | 36,490 | 35,870 | 36,410 |
| 05/30/2019 | 36,890 | 36,890 | 36,080 | 36,700 |
| 05/31/2019 | 35,900 | 36,260 | 35,720 | 35,770 |
| 06/03/2019 | 35,370 | 35,610 | 35,160 | 35,270 |
| 06/04/2019 | 35,000 | 35,740 | 34,880 | 35,660 |
| 06/05/2019 | 37,440 | 37,520 | 36,820 | 36,990 |
| 06/06/2019 | 36,790 | 36,890 | 36,180 | 36,290 |
| 06/07/2019 | 36,470 | 36,790 | 36,230 | 36,700 |
| 06/10/2019 | 37,680 | 37,830 | 37,100 | 37,750 |
| 06/11/2019 | 37,800 | 38,110 | 37,700 | 38,000 |
| 06/12/2019 | 38,120 | 38,620 | 37,930 | 38,360 |
| 06/13/2019 | 37,660 | 38,110 | 37,620 | 37,790 |
| 06/14/2019 | 37,980 | 38,110 | 37,760 | 37,870 |
| 06/17/2019 | 37,460 | 37,670 | 37,210 | 37,500 |
| 06/18/2019 | 38,000 | 38,200 | 37,660 | 37,760 |
| 06/19/2019 | 38,930 | 39,700 | 38,740 | 38,970 |
| 06/20/2019 | 38,900 | 39,250 | 38,610 | 39,230 |
| 06/21/2019 | 39,150 | 39,360 | 38,860 | 39,000 |
| 06/24/2019 | 39,000 | 39,270 | 38,850 | 39,170 |
| 06/25/2019 | 38,950 | 39,270 | 38,780 | 39,000 |
| 06/26/2019 | 38,790 | 39,160 | 38,750 | 38,900 |
| 06/27/2019 | 39,600 | 40,150 | 39,470 | 40,030 |
| 06/28/2019 | 40,040 | 40,530 | 39,790 | 40,170 |
| 07/01/2019 | 41,110 | 41,850 | 40,930 | 41,850 |
| 07/02/2019 | 41,790 | 41,800 | 41,310 | 41,490 |
| 07/03/2019 | 41,380 | 41,380 | 40,550 | 40,890 |
| 07/04/2019 | 41,200 | 41,510 | 41,070 | 41,460 |
| 07/05/2019 | 41,460 | 41,690 | 41,380 | 41,690 |
| 07/08/2019 | 41,430 | 41,540 | 40,920 | 41,000 |
| 07/09/2019 | 40,820 | 41,000 | 40,350 | 40,400 |
| 07/10/2019 | 39,770 | 39,900 | 39,610 | 39,620 |
| 07/11/2019 | 39,040 | 39,230 | 38,590 | 38,770 |
| 07/12/2019 | 38,600 | 38,600 | 37,840 | 37,850 |
| 07/16/2019 | 38,470 | 39,030 | 38,360 | 38,890 |
| 07/17/2019 | 38,850 | 39,660 | 38,820 | 39,450 |
| 07/18/2019 | 39,450 | 39,570 | 38,860 | 39,000 |
| 07/19/2019 | 39,080 | 40,690 | 39,010 | 40,470 |
| 07/22/2019 | 40,400 | 40,690 | 40,350 | 40,470 |
| 07/23/2019 | 40,660 | 41,390 | 40,550 | 41,220 |
| 07/24/2019 | 41,500 | 42,100 | 41,460 | 42,070 |
| 07/25/2019 | 42,150 | 42,680 | 42,070 | 42,510 |
| 07/26/2019 | 41,470 | 41,660 | 40,780 | 40,860 |
| 07/29/2019 | 40,860 | 41,000 | 40,250 | 40,860 |
| 07/30/2019 | 40,910 | 41,280 | 40,700 | 40,910 |
| 07/31/2019 | 40,120 | 40,340 | 39,590 | 39,860 |
| 08/01/2019 | 39,460 | 39,970 | 39,230 | 39,740 |
| 08/02/2019 | 38,550 | 38,590 | 37,650 | 37,800 |
| 08/05/2019 | 37,400 | 37,490 | 36,440 | 36,800 |
| 08/06/2019 | 35,400 | 37,540 | 35,380 | 37,510 |
| 08/07/2019 | 37,350 | 37,440 | 36,440 | 37,130 |
| 08/08/2019 | 37,200 | 37,350 | 36,800 | 37,010 |
| 08/09/2019 | 37,680 | 37,710 | 37,250 | 37,520 |
| 08/13/2019 | 38,220 | 39,270 | 37,660 | 39,060 |
| 08/14/2019 | 40,450 | 40,450 | 39,000 | 39,420 |
| 08/15/2019 | 38,160 | 39,080 | 38,010 | 39,000 |
| 08/16/2019 | 38,750 | 39,370 | 38,600 | 39,060 |
| 08/19/2019 | 39,450 | 39,760 | 39,280 | 39,320 |
| 08/20/2019 | 39,440 | 39,510 | 39,200 | 39,470 |
| 08/21/2019 | 39,000 | 39,880 | 38,950 | 39,770 |
| 08/22/2019 | 39,840 | 40,270 | 39,580 | 39,970 |
| 08/23/2019 | 40,110 | 40,290 | 39,890 | 40,260 |
| 08/26/2019 | 38,910 | 39,190 | 38,850 | 39,030 |
| 08/27/2019 | 39,810 | 40,310 | 39,570 | 40,070 |
| 08/28/2019 | 39,440 | 39,540 | 38,970 | 39,020 |
| 08/29/2019 | 39,130 | 39,490 | 39,100 | 39,340 |
| 08/30/2019 | 40,000 | 40,330 | 39,930 | 40,140 |
| 09/02/2019 | 39,810 | 40,030 | 39,430 | 39,660 |
| 09/03/2019 | 39,470 | 40,100 | 39,450 | 39,970 |
| 09/04/2019 | 39,700 | 39,960 | 39,630 | 39,630 |
| 09/05/2019 | 40,190 | 41,950 | 40,080 | 41,860 |
| 09/06/2019 | 41,990 | 42,600 | 41,870 | 42,200 |
| 09/09/2019 | 42,200 | 43,760 | 42,200 | 43,610 |
| 09/10/2019 | 44,400 | 44,590 | 43,720 | 44,560 |
| 09/11/2019 | 45,180 | 45,760 | 44,730 | 45,750 |
| 09/12/2019 | 46,390 | 47,130 | 45,880 | 46,660 |
| 09/13/2019 | 47,000 | 47,440 | 46,700 | 47,200 |
| 09/17/2019 | 45,500 | 46,230 | 44,670 | 44,950 |
| 09/18/2019 | 45,450 | 46,690 | 45,450 | 46,350 |
| 09/19/2019 | 46,170 | 46,480 | 45,280 | 45,480 |
| 09/20/2019 | 44,780 | 45,080 | 44,250 | 44,630 |
| 09/24/2019 | 45,550 | 45,660 | 44,920 | 45,250 |
| 09/25/2019 | 44,000 | 44,610 | 43,400 | 44,210 |
| 09/26/2019 | 45,060 | 45,280 | 44,400 | 44,570 |
| 09/27/2019 | 45,170 | 45,940 | 44,930 | 45,920 |
| 09/30/2019 | 45,860 | 46,450 | 45,620 | 46,100 |
| 10/01/2019 | 47,050 | 47,290 | 46,580 | 47,040 |
| 10/02/2019 | 45,640 | 46,250 | 45,380 | 45,930 |
| 10/03/2019 | 45,230 | 45,970 | 44,900 | 45,880 |
| 10/04/2019 | 45,980 | 46,390 | 45,690 | 46,100 |
| 10/07/2019 | 46,160 | 46,680 | 45,830 | 46,070 |
| 10/08/2019 | 46,400 | 47,000 | 46,370 | 46,710 |
| 10/09/2019 | 46,180 | 46,780 | 46,120 | 46,300 |
| 10/10/2019 | 46,180 | 46,610 | 45,660 | 46,460 |
| 10/11/2019 | 46,700 | 46,700 | 45,360 | 46,150 |
| 10/15/2019 | 46,550 | 46,880 | 46,000 | 46,560 |
| 10/16/2019 | 47,380 | 47,810 | 46,390 | 46,730 |
| 10/17/2019 | 46,440 | 46,640 | 46,060 | 46,290 |
| 10/18/2019 | 46,500 | 47,020 | 46,320 | 46,550 |
| 10/21/2019 | 46,290 | 46,500 | 45,820 | 45,970 |
| 10/23/2019 | 45,790 | 46,720 | 45,770 | 46,580 |
| 10/24/2019 | 46,910 | 47,060 | 46,550 | 46,550 |
| 10/25/2019 | 47,010 | 47,370 | 46,910 | 47,210 |
| 10/28/2019 | 46,950 | 47,050 | 46,140 | 46,210 |
| 10/29/2019 | 46,580 | 47,220 | 46,460 | 47,160 |
| 10/30/2019 | 47,500 | 47,500 | 46,430 | 47,250 |
| 10/31/2019 | 47,410 | 47,720 | 46,960 | 47,190 |
| 11/01/2019 | 46,700 | 48,340 | 46,690 | 48,340 |
| 11/05/2019 | 50,120 | 50,950 | 49,810 | 49,940 |
| 11/06/2019 | 50,500 | 50,590 | 49,390 | 49,580 |
| 11/07/2019 | 49,850 | 50,920 | 49,500 | 49,950 |
| 11/08/2019 | 50,650 | 50,670 | 49,380 | 49,860 |
| 11/11/2019 | 49,860 | 49,970 | 49,200 | 49,390 |
| 11/12/2019 | 49,460 | 49,570 | 48,910 | 49,460 |
| 11/13/2019 | 49,160 | 50,570 | 49,060 | 50,450 |
| 11/14/2019 | 50,170 | 50,520 | 49,430 | 49,500 |
| 11/15/2019 | 49,400 | 49,790 | 49,100 | 49,560 |
| 11/18/2019 | 49,550 | 50,160 | 49,470 | 49,870 |
| 11/19/2019 | 49,500 | 49,580 | 48,110 | 48,440 |
| 11/20/2019 | 47,840 | 48,720 | 47,830 | 48,710 |
| 11/21/2019 | 48,630 | 49,170 | 48,230 | 49,170 |
| 11/22/2019 | 48,780 | 48,790 | 48,290 | 48,340 |
| 11/25/2019 | 48,700 | 49,150 | 48,560 | 49,100 |
| 11/26/2019 | 49,300 | 49,990 | 49,250 | 49,590 |
| 11/27/2019 | 49,750 | 50,640 | 49,700 | 50,570 |
| 11/28/2019 | 50,250 | 50,780 | 50,120 | 50,370 |
| 11/29/2019 | 50,610 | 50,670 | 49,600 | 49,610 |
| 12/02/2019 | 49,320 | 50,190 | 49,320 | 49,930 |
| 12/03/2019 | 49,360 | 50,560 | 49,360 | 50,530 |
| 12/04/2019 | 50,100 | 50,270 | 49,720 | 49,970 |
| 12/05/2019 | 50,270 | 50,310 | 49,270 | 49,540 |
| 12/06/2019 | 49,590 | 50,170 | 49,540 | 50,000 |
| 12/09/2019 | 50,430 | 50,580 | 49,700 | 50,000 |
| 12/10/2019 | 49,710 | 50,210 | 49,670 | 50,150 |
| 12/11/2019 | 50,190 | 50,390 | 49,910 | 50,050 |
| 12/12/2019 | 50,310 | 51,560 | 50,110 | 50,960 |
| 12/13/2019 | 51,960 | 52,570 | 51,440 | 52,460 |
| 12/16/2019 | 52,100 | 52,160 | 51,510 | 51,800 |
| 12/17/2019 | 52,380 | 52,380 | 51,230 | 51,430 |
| 12/18/2019 | 51,570 | 51,750 | 50,520 | 50,660 |
| 12/19/2019 | 50,690 | 50,900 | 50,220 | 50,750 |
| 12/20/2019 | 50,930 | 51,100 | 50,630 | 50,700 |
| 12/23/2019 | 51,000 | 51,000 | 50,400 | 50,550 |
| 12/24/2019 | 50,850 | 51,050 | 50,580 | 50,770 |
| 12/25/2019 | 50,410 | 50,930 | 50,410 | 50,880 |
| 12/26/2019 | 50,920 | 51,160 | 50,770 | 51,050 |
| 12/27/2019 | 51,330 | 51,350 | 50,710 | 50,890 |
| 12/30/2019 | 50,860 | 50,970 | 49,880 | 50,290 |