6273.T: SMC Corporation Historical Data

2020 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 54,599.7107

CLOSE 54,608.9256

Low

LOW 35,870

High

HIGH 67,800

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2020	49,380	49,770	49,250	49,580
01/07/2020	49,580	50,770	49,440	50,730
01/08/2020	50,000	50,020	49,080	49,780
01/09/2020	50,840	52,020	50,780	51,670
01/10/2020	52,020	53,450	52,020	53,120
01/14/2020	53,660	54,370	53,660	53,950
01/15/2020	53,650	53,760	53,030	53,300
01/16/2020	53,000	53,040	51,720	52,120
01/17/2020	52,850	53,270	51,960	52,320
01/20/2020	52,320	53,070	52,290	52,930
01/21/2020	52,670	53,060	51,670	51,790
01/22/2020	51,810	52,820	51,730	52,810
01/23/2020	52,480	52,630	52,030	52,200
01/24/2020	52,720	52,730	52,240	52,470
01/27/2020	50,870	50,890	49,570	49,590
01/28/2020	48,980	49,010	48,650	48,930
01/29/2020	49,460	49,700	49,070	49,480
01/30/2020	49,310	49,400	47,900	48,190
01/31/2020	48,890	48,890	48,190	48,230
02/03/2020	46,690	48,010	46,570	47,820
02/04/2020	48,060	48,630	47,590	48,430
02/05/2020	49,770	49,910	48,990	48,990
02/06/2020	50,170	50,340	49,700	50,300
02/07/2020	50,620	50,980	50,120	50,750
02/10/2020	50,310	50,580	49,960	50,430
02/12/2020	51,010	51,250	50,320	51,000
02/13/2020	51,280	51,280	49,480	49,690
02/14/2020	49,400	50,190	49,400	50,080
02/17/2020	49,450	50,020	49,190	49,940
02/18/2020	48,940	49,140	47,650	47,690
02/19/2020	48,200	48,670	47,660	48,530
02/20/2020	48,970	49,630	48,830	49,230
02/21/2020	49,480	50,040	48,920	49,020
02/25/2020	46,870	47,620	46,670	47,390
02/26/2020	46,700	47,280	46,090	47,140
02/27/2020	46,460	46,610	44,720	45,270
02/28/2020	44,260	44,260	42,600	43,070
03/02/2020	42,530	44,400	42,110	43,690
03/03/2020	44,360	44,440	42,760	42,780
03/04/2020	42,370	43,040	41,710	42,900
03/05/2020	43,900	43,900	42,650	43,000
03/06/2020	41,880	42,450	41,680	42,060
03/09/2020	40,660	40,700	38,510	38,820
03/10/2020	38,120	40,340	37,060	39,880
03/11/2020	39,900	41,740	39,510	40,090
03/12/2020	39,160	39,980	37,840	38,060
03/13/2020	37,700	39,880	35,870	38,440
03/16/2020	38,500	40,090	37,460	37,620
03/17/2020	37,610	41,220	37,060	40,630
03/18/2020	41,440	43,240	40,720	42,320
03/19/2020	43,720	44,380	40,400	41,010
03/23/2020	40,310	41,690	40,000	40,040
03/24/2020	40,740	42,720	40,110	42,640
03/25/2020	44,400	46,850	44,280	45,840
03/26/2020	45,140	45,500	43,340	45,160
03/27/2020	47,000	47,340	45,770	47,340
03/30/2020	45,840	46,190	44,560	46,000
03/31/2020	46,980	47,350	45,360	45,750
04/01/2020	45,100	46,350	44,060	44,510
04/02/2020	44,090	45,550	44,020	44,700
04/03/2020	44,360	45,650	44,360	45,270
04/06/2020	45,340	46,580	45,270	46,500
04/07/2020	47,200	48,210	46,830	47,310
04/08/2020	48,000	48,240	47,020	47,880
04/09/2020	48,000	48,200	46,590	47,400
04/10/2020	47,890	48,850	47,620	48,670
04/13/2020	48,190	48,850	48,080	48,320
04/14/2020	48,640	49,990	48,600	49,820
04/15/2020	50,520	51,070	50,200	50,720
04/16/2020	49,410	49,740	48,870	49,100
04/17/2020	49,800	50,150	49,100	49,340
04/20/2020	48,730	49,330	48,430	48,810
04/21/2020	48,230	49,050	48,140	48,230
04/22/2020	47,530	48,400	47,150	48,400
04/23/2020	48,700	49,010	47,940	48,000
04/24/2020	47,990	48,420	47,480	48,000
04/27/2020	48,470	48,900	48,290	48,900
04/28/2020	48,910	49,490	48,850	49,420
04/30/2020	50,120	50,120	48,930	49,000
05/01/2020	48,580	49,480	48,220	49,470
05/07/2020	48,770	50,260	48,580	49,560
05/08/2020	50,000	50,650	50,000	50,560
05/11/2020	50,500	51,320	50,310	51,120
05/12/2020	50,920	51,220	50,420	50,840
05/13/2020	51,090	52,120	50,720	52,030
05/14/2020	51,880	51,910	51,180	51,180
05/15/2020	51,880	52,350	51,300	52,300
05/18/2020	51,000	51,720	50,760	51,210
05/19/2020	52,500	53,390	51,730	53,000
05/20/2020	53,200	54,470	53,020	54,000
05/21/2020	53,880	54,200	53,430	53,560
05/22/2020	53,500	53,800	53,080	53,320
05/25/2020	54,300	54,380	53,740	53,990
05/26/2020	54,500	55,850	54,400	55,500
05/27/2020	55,760	56,300	55,190	55,700
05/28/2020	56,200	56,880	55,510	56,810
05/29/2020	56,200	56,560	54,150	54,370
06/01/2020	55,180	56,390	54,990	56,220
06/02/2020	56,230	57,470	55,890	57,120
06/03/2020	57,800	57,970	56,650	57,630
06/04/2020	57,970	58,270	56,900	57,950
06/05/2020	57,590	57,980	57,030	57,980
06/08/2020	58,660	58,670	56,360	56,690
06/09/2020	55,410	56,540	55,200	56,190
06/10/2020	56,500	56,650	55,740	55,890
06/11/2020	54,530	55,750	54,310	55,050
06/12/2020	54,050	54,490	53,330	54,020
06/15/2020	53,780	54,130	52,430	52,500
06/16/2020	54,480	55,780	54,100	55,550
06/17/2020	55,590	56,240	55,320	55,590
06/18/2020	55,030	55,700	54,730	55,490
06/19/2020	56,190	56,420	55,350	55,820
06/22/2020	55,160	55,860	54,970	55,630
06/23/2020	55,500	55,900	55,090	55,200
06/24/2020	55,030	55,460	54,810	55,240
06/25/2020	55,240	56,000	54,780	55,710
06/26/2020	56,200	56,420	55,770	56,080
06/29/2020	55,730	56,280	55,420	55,730
06/30/2020	56,510	56,620	55,060	55,180
07/01/2020	55,430	55,870	54,480	54,800
07/02/2020	54,310	54,800	53,850	54,260
07/03/2020	54,730	55,950	54,700	55,950
07/06/2020	55,860	57,150	55,860	56,950
07/07/2020	56,950	57,790	56,800	57,350
07/08/2020	58,000	58,260	56,370	56,530
07/09/2020	56,130	56,870	55,930	56,330
07/10/2020	56,070	56,340	55,680	55,700
07/13/2020	56,800	56,870	55,940	56,870
07/14/2020	56,680	57,070	56,180	56,390
07/15/2020	57,580	60,430	57,050	60,080
07/16/2020	59,100	59,270	57,830	58,360
07/17/2020	58,820	58,960	56,950	57,080
07/20/2020	57,500	57,670	56,510	56,900
07/21/2020	57,560	58,350	57,340	58,350
07/22/2020	57,760	58,020	57,320	57,350
07/27/2020	57,020	58,590	56,930	58,420
07/28/2020	58,330	58,500	57,500	57,740
07/29/2020	57,190	57,620	56,750	57,190
07/30/2020	57,610	57,780	56,700	56,700
07/31/2020	56,330	56,530	54,950	55,070
08/03/2020	54,880	55,100	54,400	54,700
08/04/2020	54,850	55,380	54,430	54,990
08/05/2020	54,800	55,520	54,420	55,350
08/06/2020	56,110	56,150	55,330	55,680
08/07/2020	55,980	56,060	55,290	55,450
08/11/2020	57,000	58,190	56,740	57,830
08/12/2020	58,180	59,600	58,070	59,600
08/13/2020	60,190	60,290	59,890	59,920
08/14/2020	59,980	60,030	59,540	59,800
08/17/2020	60,230	60,340	59,520	59,520
08/18/2020	59,410	60,150	59,210	60,150
08/19/2020	59,610	59,980	59,190	59,730
08/20/2020	60,120	60,500	59,100	59,190
08/21/2020	58,900	59,420	58,550	58,710
08/24/2020	58,630	59,360	58,430	58,990
08/25/2020	59,620	59,800	59,190	59,350
08/26/2020	58,920	59,400	58,620	59,130
08/27/2020	59,070	59,420	58,770	59,350
08/28/2020	59,500	59,980	58,080	58,720
08/31/2020	59,630	59,840	58,250	58,250
09/01/2020	58,950	58,950	57,670	57,980
09/02/2020	58,380	59,340	58,120	59,340
09/03/2020	60,170	60,700	59,830	60,370
09/04/2020	59,070	59,070	58,110	58,130
09/07/2020	56,900	58,230	56,820	57,710
09/08/2020	57,530	57,650	56,000	56,480
09/09/2020	56,460	56,920	55,500	56,750
09/10/2020	57,110	57,750	56,940	57,200
09/11/2020	56,200	56,740	56,180	56,570
09/14/2020	56,440	57,790	56,440	57,620
09/15/2020	57,010	57,540	56,870	57,100
09/16/2020	56,880	57,380	56,660	57,090
09/17/2020	57,080	57,220	56,860	57,200
09/18/2020	57,390	58,260	57,390	58,260
09/23/2020	58,100	58,690	57,810	58,120
09/24/2020	57,630	57,760	56,410	56,700
09/25/2020	57,120	57,470	56,710	57,080
09/28/2020	57,800	58,890	57,510	58,540
09/29/2020	58,680	60,100	58,480	59,610
09/30/2020	59,610	60,040	58,440	58,460
10/02/2020	58,550	58,780	56,610	56,980
10/05/2020	57,440	57,700	56,670	56,800
10/06/2020	57,020	57,590	56,590	57,540
10/07/2020	57,790	58,000	57,330	57,900
10/08/2020	58,000	58,320	57,680	58,310
10/09/2020	58,590	58,830	57,610	58,080
10/12/2020	57,790	58,240	57,360	57,600
10/13/2020	58,370	59,670	58,170	59,570
10/14/2020	59,510	59,820	59,180	59,270
10/15/2020	58,770	58,780	57,660	57,840
10/16/2020	57,840	58,090	57,220	57,520
10/19/2020	57,780	58,290	57,410	57,990
10/20/2020	57,310	57,870	57,120	57,870
10/21/2020	58,480	58,840	57,350	57,390
10/22/2020	56,890	57,270	56,200	57,260
10/23/2020	56,870	57,200	55,890	56,770
10/26/2020	56,550	56,840	56,170	56,350
10/27/2020	55,690	56,160	55,140	56,160
10/28/2020	55,630	56,750	55,630	56,590
10/29/2020	56,000	56,610	55,730	56,600
10/30/2020	57,740	57,800	55,070	55,300
11/02/2020	55,400	56,440	55,240	56,270
11/04/2020	57,170	57,650	56,560	57,370
11/05/2020	57,840	58,620	57,510	58,500
11/06/2020	58,210	58,840	58,000	58,770
11/09/2020	59,680	60,870	59,460	60,680
11/10/2020	61,800	62,150	59,910	60,300
11/11/2020	61,300	61,410	59,970	61,280
11/12/2020	61,880	62,520	61,550	62,370
11/13/2020	62,430	62,430	60,060	60,450
11/16/2020	58,990	60,290	58,850	60,000
11/17/2020	60,070	60,100	58,150	58,500
11/18/2020	58,100	58,800	57,810	58,160
11/19/2020	58,700	60,660	58,430	60,580
11/20/2020	60,580	60,780	60,010	60,250
11/24/2020	61,500	63,400	61,410	63,030
11/25/2020	63,850	65,440	63,740	64,780
11/26/2020	64,420	66,180	64,120	65,900
11/27/2020	66,190	67,040	65,760	66,660
11/30/2020	67,650	67,800	65,810	66,320
12/01/2020	66,800	67,460	66,370	66,590
12/02/2020	66,450	67,160	65,720	65,990
12/03/2020	65,690	66,220	65,090	65,490
12/04/2020	64,840	65,450	64,250	64,830
12/07/2020	65,370	65,600	64,410	64,510
12/08/2020	63,980	64,930	63,710	64,860
12/09/2020	65,470	66,650	65,270	66,330
12/10/2020	66,330	66,480	65,200	65,550
12/11/2020	65,610	65,900	64,690	65,090
12/14/2020	65,880	66,370	65,120	65,130
12/15/2020	65,130	65,180	64,610	64,770
12/16/2020	64,870	65,340	64,050	64,320
12/17/2020	64,430	64,430	63,650	64,050
12/18/2020	64,100	64,580	63,410	63,840
12/21/2020	64,080	64,350	62,820	63,540
12/22/2020	63,010	63,570	62,380	62,630
12/23/2020	62,790	63,560	62,410	63,360
12/24/2020	63,540	63,870	62,820	63,080
12/25/2020	63,060	63,080	62,520	62,730
12/28/2020	63,000	63,380	62,870	63,290
12/29/2020	63,150	64,240	63,150	64,170
12/30/2020	63,670	63,940	62,490	62,950

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2020 Historical Chart

Average

Low

High