Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
SMC Corporation logo
6273.T
SMC Corporation
06:30:00
72840 ¥
0.0000 (%0.00)
Previous Close: 72600
Day Low₺72600
Day High₺74660
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6273.T: SMC Corporation Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 67,991.5918
CLOSE 67,908.5714

Low

LOW 58,760

High

HIGH 79,510
DATEOPENHIGHLOWCLOSE
01/04/202162,60063,19061,43063,180
01/05/202163,45064,00063,03064,000
01/06/202164,40065,88064,37064,700
01/07/202165,87067,40065,40067,200
01/08/202167,85068,20066,59068,200
01/12/202167,70068,03066,95067,580
01/13/202167,54068,68067,04067,260
01/14/202167,31069,86067,20069,180
01/15/202169,63069,64067,74067,960
01/18/202167,27067,75066,77067,290
01/19/202167,30067,47066,91067,370
01/20/202167,46067,50066,61066,880
01/21/202166,91068,01066,80067,800
01/22/202168,30068,69067,86068,240
01/25/202168,59068,64067,35067,740
01/26/202166,75067,07066,07066,460
01/27/202166,70067,05065,95066,960
01/28/202164,96067,04064,94066,040
01/29/202166,04066,45063,33063,360
02/01/202163,33064,77063,00064,510
02/02/202165,18065,48064,64065,390
02/03/202165,96066,05064,71064,820
02/04/202164,16064,18062,61062,830
02/05/202163,35064,24062,93063,410
02/08/202163,79064,99063,27064,860
02/09/202165,17066,74065,13066,510
02/10/202166,66066,80065,79066,030
02/12/202166,71067,13066,21066,440
02/15/202168,44068,78066,60067,480
02/16/202166,48066,98065,60066,450
02/17/202166,20066,43065,50066,140
02/18/202165,82066,29065,56065,820
02/19/202164,67065,67064,64065,250
02/22/202165,60066,13065,40065,860
02/24/202164,86065,77064,49064,490
02/25/202164,77066,12064,52065,880
02/26/202164,24065,15062,90062,900
03/01/202163,93064,92063,77064,470
03/02/202165,40065,90064,80065,460
03/03/202165,01065,35063,51064,100
03/04/202163,34063,84062,69063,200
03/05/202162,30063,55061,85063,550
03/08/202163,62063,91061,45061,700
03/09/202161,00061,16059,24060,000
03/10/202161,00061,04059,94060,130
03/11/202159,89060,36058,76060,120
03/12/202161,12063,15060,66062,790
03/15/202162,82063,08061,66062,470
03/16/202162,79063,20062,16063,000
03/17/202162,81064,28062,76063,790
03/18/202164,79066,49064,68066,490
03/19/202165,38065,91064,37064,730
03/22/202163,90063,90062,74063,030
03/23/202163,92064,00062,26062,260
03/24/202162,22063,03061,71062,580
03/25/202164,42065,30063,63064,750
03/26/202164,76065,27064,05065,010
03/29/202165,90065,90064,55065,300
03/30/202165,88065,96064,78065,960
03/31/202165,30065,90064,28064,310
04/01/202165,19065,69064,60065,430
04/02/202166,61066,85066,36066,770
04/05/202166,77066,97066,23066,680
04/06/202166,96067,15065,69065,890
04/07/202166,00066,05064,49064,730
04/08/202164,89066,39064,80066,280
04/09/202166,10067,79066,10066,740
04/12/202166,75067,13065,90066,030
04/13/202166,22067,18065,90066,320
04/14/202166,00066,63066,00066,340
04/15/202166,38067,10066,11066,630
04/16/202166,66066,94065,60065,850
04/19/202165,51066,17065,39065,930
04/20/202165,92066,11065,51065,900
04/21/202165,10065,50063,53063,610
04/22/202165,16066,10065,16065,970
04/23/202164,97065,57064,05064,650
04/26/202165,23065,44064,55065,130
04/27/202165,19065,45064,55064,550
04/28/202164,38065,01064,02064,450
04/30/202164,54064,75063,32063,450
05/06/202164,45064,65063,32063,640
05/07/202163,60064,70063,51063,900
05/10/202164,15065,29063,95065,230
05/11/202165,19065,58063,51063,630
05/12/202163,48064,43061,75062,120
05/13/202161,35061,77060,40061,000
05/14/202162,50063,29061,81062,900
05/17/202162,03063,39060,78061,290
05/18/202161,00063,08060,94062,990
05/19/202162,09063,19061,85062,990
05/20/202162,98063,67062,83063,330
05/21/202162,95063,45062,66062,810
05/24/202162,16062,80062,09062,380
05/25/202162,80063,35062,68063,270
05/26/202163,27063,67063,21063,500
05/27/202163,10063,83062,86063,830
05/28/202165,29066,67065,29066,330
05/31/202166,10066,78065,41065,520
06/01/202166,14066,43065,67066,410
06/02/202166,01066,34065,47066,270
06/03/202166,50066,95066,02066,590
06/04/202166,32066,94065,92066,910
06/07/202167,16067,40066,21066,370
06/08/202166,26066,64065,38065,380
06/09/202164,56064,58063,35063,500
06/10/202163,18063,57062,38062,840
06/11/202162,87063,34062,80063,200
06/14/202163,71063,81062,92063,630
06/15/202163,69065,19063,54064,690
06/16/202164,36065,39064,36065,280
06/17/202165,23065,58064,82065,370
06/18/202165,69065,70064,50064,530
06/21/202163,64064,08062,93063,010
06/22/202164,34064,63063,88064,480
06/23/202165,05065,30064,72065,070
06/24/202165,17065,17064,35064,940
06/25/202166,20066,39065,62065,770
06/28/202166,04066,40065,54065,710
06/29/202165,98066,48065,51066,400
06/30/202166,70067,00065,60065,650
07/01/202165,75066,00065,15065,240
07/02/202165,10065,59064,91065,280
07/05/202165,15065,69064,91065,680
07/06/202165,89066,22065,52066,120
07/07/202165,37066,60065,22066,460
07/08/202166,06066,92066,06066,450
07/09/202165,80066,14064,20065,260
07/12/202167,16067,87066,56067,860
07/13/202168,22068,59067,84068,120
07/14/202168,21068,59068,04068,190
07/15/202167,96067,96067,07067,130
07/16/202166,93067,33066,61066,780
07/19/202165,93065,93064,48064,640
07/20/202163,99064,54063,82063,830
07/21/202164,83065,15064,18064,390
07/26/202166,10066,59065,70065,790
07/27/202165,78066,07065,35065,430
07/28/202165,04065,29064,43064,920
07/29/202165,26065,58065,04065,480
07/30/202165,38065,90064,77064,800
08/02/202166,10066,95065,66066,840
08/03/202166,63067,15066,43066,800
08/04/202167,80067,87066,41066,710
08/05/202166,88067,48066,84067,480
08/06/202166,93067,91066,87067,750
08/10/202168,57069,54068,40069,400
08/11/202169,86070,73069,58070,440
08/12/202173,44074,24072,28073,070
08/13/202173,07073,29071,16071,270
08/16/202171,28071,44069,40069,520
08/17/202170,20070,40068,70068,760
08/18/202167,77068,15067,28067,940
08/19/202167,30067,80067,00067,430
08/20/202166,88067,89066,51066,770
08/23/202167,69068,78067,60068,380
08/24/202169,29069,60068,92069,400
08/25/202169,48070,08068,69068,950
08/26/202169,04069,51068,86069,430
08/27/202168,84069,46068,66068,810
08/30/202169,20069,98069,16069,980
08/31/202170,06070,95069,72070,510
09/01/202170,51071,98070,40071,290
09/02/202172,28072,99072,04072,270
09/03/202173,70074,32073,01073,680
09/06/202178,18078,18076,05076,790
09/07/202177,50078,11076,40076,640
09/08/202176,44077,36076,11077,360
09/09/202176,27077,50075,89076,130
09/10/202174,63076,69074,63076,550
09/13/202176,44077,19076,19077,180
09/14/202177,65078,89077,51078,740
09/15/202178,53078,94078,25078,800
09/16/202179,15079,22077,85078,220
09/17/202178,40079,51078,35079,340
09/21/202177,75077,98077,14077,330
09/22/202177,55077,62076,85076,860
09/24/202177,90078,20077,23077,500
09/27/202176,93077,25075,34075,500
09/28/202175,03075,05073,21073,380
09/29/202171,30071,71070,35070,630
09/30/202170,52070,74069,78070,080
10/01/202168,58069,60067,67067,970
10/04/202168,97069,22066,09066,220
10/05/202165,32065,33063,38063,760
10/06/202164,76065,10062,22062,650
10/07/202163,49063,75062,40062,610
10/08/202163,78063,90062,80062,840
10/11/202162,72063,85061,51063,400
10/12/202163,90064,01061,79062,110
10/13/202161,60061,93061,17061,560
10/14/202162,44062,79061,91062,710
10/15/202164,27065,70063,76065,530
10/18/202166,13066,41064,81065,700
10/19/202166,39067,42066,12067,400
10/20/202168,24068,44066,16066,640
10/21/202166,79066,86065,20065,990
10/22/202166,20068,30066,17067,740
10/25/202166,93067,88066,63067,880
10/26/202168,88069,27068,39068,720
10/27/202168,55068,67067,35067,900
10/28/202167,70068,40067,60068,030
10/29/202167,90068,26067,10067,940
11/01/202169,70070,16069,06070,160
11/02/202170,00070,40069,78070,100
11/04/202170,98072,63070,76072,550
11/05/202173,00073,19072,22072,730
11/08/202172,50072,70071,35071,400
11/09/202172,07072,28071,22071,250
11/10/202170,29072,10070,16070,200
11/11/202170,16072,09070,05071,560
11/12/202171,89072,71070,46070,780
11/15/202172,56072,96071,63072,030
11/16/202170,59071,15069,05070,700
11/17/202172,20073,43071,82073,360
11/18/202173,29075,37073,29074,660
11/19/202177,28077,84076,11077,120
11/22/202177,06077,10076,12076,820
11/24/202176,21076,77075,71076,110
11/25/202176,49077,31076,13076,310
11/26/202176,06076,38074,51075,090
11/29/202174,91075,27073,50073,830
11/30/202174,70075,57072,65072,650
12/01/202172,53073,90072,15073,570
12/02/202173,90074,81073,49073,840
12/03/202173,39074,12072,55074,120
12/06/202174,01074,48073,31074,000
12/07/202174,77076,39074,45076,120
12/08/202177,60077,60076,50076,960
12/09/202176,30076,93075,98076,080
12/10/202175,40076,77075,37076,120
12/13/202177,15077,54077,04077,040
12/14/202176,80077,03076,20076,210
12/15/202175,55076,99075,55076,470
12/16/202177,50077,70076,43076,870
12/17/202177,37077,55076,35076,750
12/20/202175,96076,66075,07075,120
12/21/202176,45077,06075,74076,330
12/22/202176,34076,67075,18075,500
12/23/202175,64076,38075,47076,380
12/24/202176,97077,47076,75077,170
12/27/202176,86077,10076,39076,570
12/28/202177,16077,73077,12077,660
12/29/202177,49077,74076,85077,000
12/30/202177,10078,34076,82077,590