6273.T: SMC Corporation Historical Data

2022 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 64,348.4016

CLOSE 64,312.582

Low

LOW 55,400

High

HIGH 79,250

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2022	79,030	79,190	77,780	79,080
01/05/2022	78,830	79,250	78,600	79,010
01/06/2022	78,000	78,180	76,670	76,810
01/07/2022	76,880	77,090	74,800	75,580
01/11/2022	73,330	73,940	72,370	72,510
01/12/2022	73,500	74,920	73,140	74,870
01/13/2022	74,570	74,570	72,200	72,220
01/14/2022	70,500	70,500	68,270	68,330
01/17/2022	68,680	68,840	67,100	67,490
01/18/2022	67,690	68,650	66,810	67,480
01/19/2022	67,570	68,360	66,200	66,520
01/20/2022	66,400	67,760	65,600	67,600
01/21/2022	66,400	66,400	64,400	65,610
01/24/2022	65,400	65,720	64,350	65,480
01/25/2022	65,630	66,030	62,760	63,690
01/26/2022	63,960	64,150	62,390	63,370
01/27/2022	63,730	63,770	60,400	61,440
01/28/2022	63,440	64,210	61,600	63,720
01/31/2022	63,030	64,000	62,010	63,390
02/01/2022	65,530	66,170	63,820	64,100
02/02/2022	64,800	66,490	64,350	66,420
02/03/2022	65,320	65,460	63,710	63,910
02/04/2022	63,580	64,570	63,060	64,380
02/07/2022	64,380	64,420	63,100	63,910
02/08/2022	64,910	65,210	63,260	63,460
02/09/2022	63,840	64,820	63,530	64,210
02/10/2022	65,650	65,910	64,990	65,750
02/14/2022	63,800	64,670	62,860	63,190
02/15/2022	66,340	67,490	65,060	65,420
02/16/2022	67,950	69,700	67,260	69,290
02/17/2022	69,140	69,300	68,130	68,710
02/18/2022	68,670	68,750	66,620	67,630
02/21/2022	67,510	67,710	65,560	67,490
02/22/2022	65,900	67,180	65,790	67,010
02/24/2022	67,080	67,280	65,450	65,600
02/25/2022	66,440	68,450	66,440	68,120
02/28/2022	68,050	68,880	67,200	68,050
03/01/2022	69,580	70,300	69,060	69,530
03/02/2022	68,060	68,990	67,960	68,410
03/03/2022	69,320	69,700	68,850	68,980
03/04/2022	68,730	68,820	65,850	66,100
03/07/2022	63,440	63,610	60,610	61,670
03/08/2022	61,030	63,320	60,940	62,030
03/09/2022	62,470	63,090	61,600	61,830
03/10/2022	64,500	65,180	64,010	64,930
03/11/2022	63,110	63,740	61,700	62,660
03/14/2022	63,250	64,170	62,720	62,720
03/15/2022	62,150	63,280	61,330	61,490
03/16/2022	62,290	63,330	61,820	62,880
03/17/2022	65,770	67,850	65,380	67,230
03/18/2022	67,160	67,930	66,620	67,140
03/22/2022	68,010	68,610	66,820	67,390
03/23/2022	68,600	70,670	68,520	70,370
03/24/2022	69,010	71,100	68,640	71,010
03/25/2022	71,860	71,940	69,610	69,850
03/28/2022	69,000	69,700	68,830	69,340
03/29/2022	70,530	70,550	69,750	70,080
03/30/2022	70,680	71,120	69,010	69,210
03/31/2022	68,690	69,150	68,210	68,840
04/01/2022	68,100	68,640	67,060	68,490
04/04/2022	68,620	69,040	68,000	69,040
04/05/2022	70,040	70,580	68,310	68,860
04/06/2022	67,800	68,200	67,010	67,780
04/07/2022	66,180	66,990	65,610	66,750
04/08/2022	66,250	67,160	65,800	67,160
04/11/2022	66,900	67,190	66,250	67,140
04/12/2022	65,800	66,200	63,980	64,170
04/13/2022	64,410	65,050	64,210	64,940
04/14/2022	65,800	66,070	65,290	65,640
04/15/2022	64,260	64,820	63,320	64,580
04/18/2022	63,900	64,290	63,100	63,810
04/19/2022	64,660	65,180	64,500	64,880
04/20/2022	65,420	66,250	65,000	65,140
04/21/2022	64,860	66,370	64,860	66,310
04/22/2022	65,310	66,220	65,240	65,920
04/25/2022	63,920	65,050	63,470	64,280
04/26/2022	64,600	64,600	63,220	63,580
04/27/2022	62,000	62,730	61,080	62,550
04/28/2022	62,100	63,500	62,000	63,050
05/02/2022	65,700	65,900	62,590	62,890
05/06/2022	62,320	63,050	61,430	62,910
05/09/2022	61,910	62,530	61,550	61,620
05/10/2022	60,780	61,990	59,830	61,550
05/11/2022	60,980	61,860	60,580	61,150
05/12/2022	60,470	61,040	59,550	60,110
05/13/2022	60,360	62,100	60,260	60,840
05/16/2022	62,840	65,070	62,670	63,380
05/17/2022	62,940	64,120	62,430	64,040
05/18/2022	66,040	66,840	65,520	65,970
05/19/2022	64,380	65,800	64,250	65,790
05/20/2022	66,100	66,590	65,290	65,980
05/23/2022	66,580	66,820	66,100	66,660
05/24/2022	66,820	67,050	66,230	66,570
05/25/2022	66,080	66,570	65,510	66,250
05/26/2022	66,270	66,410	64,870	64,920
05/27/2022	66,130	66,230	64,280	64,350
05/30/2022	65,750	66,680	65,290	66,420
05/31/2022	66,000	66,610	65,620	66,610
06/01/2022	66,560	68,000	66,190	67,860
06/02/2022	67,740	68,550	66,750	68,160
06/03/2022	68,480	69,290	68,260	68,940
06/06/2022	68,310	69,440	68,140	69,180
06/07/2022	69,210	70,600	69,190	69,980
06/08/2022	70,860	71,970	70,760	71,290
06/09/2022	71,250	72,150	70,730	71,270
06/10/2022	70,200	70,380	69,320	69,600
06/13/2022	66,900	67,100	64,610	64,610
06/14/2022	63,670	63,810	62,360	63,380
06/15/2022	62,840	63,000	60,730	60,730
06/16/2022	62,100	63,170	61,570	61,640
06/17/2022	59,890	61,040	59,430	60,740
06/20/2022	61,500	61,510	58,740	59,220
06/21/2022	60,220	60,850	59,450	60,370
06/22/2022	61,250	61,460	58,900	59,010
06/23/2022	58,740	60,150	58,570	59,000
06/24/2022	58,500	59,890	58,320	59,830
06/27/2022	60,900	62,590	60,860	62,570
06/28/2022	62,340	63,610	62,010	63,600
06/29/2022	62,100	63,030	61,010	61,350
06/30/2022	61,080	61,320	60,210	60,470
07/01/2022	61,080	61,330	58,850	59,250
07/04/2022	59,550	60,480	59,300	59,910
07/05/2022	60,480	60,700	60,000	60,430
07/06/2022	60,610	60,830	59,920	60,400
07/07/2022	60,140	60,830	59,330	60,740
07/08/2022	61,950	62,880	61,690	62,240
07/11/2022	62,590	63,730	61,640	62,400
07/12/2022	61,400	61,450	57,950	58,550
07/13/2022	59,000	59,890	58,310	58,680
07/14/2022	58,030	59,760	57,820	59,740
07/15/2022	59,700	60,480	58,860	60,300
07/19/2022	60,540	61,710	60,050	61,630
07/20/2022	62,760	64,300	62,620	64,240
07/21/2022	64,230	64,770	63,440	64,370
07/22/2022	64,570	65,250	64,470	64,900
07/25/2022	63,700	64,240	63,230	63,410
07/26/2022	63,380	64,110	63,110	63,890
07/27/2022	63,200	65,130	63,200	64,900
07/28/2022	66,200	66,250	64,580	65,060
07/29/2022	65,300	66,000	64,940	65,410
08/01/2022	65,410	67,350	65,410	67,320
08/02/2022	66,470	66,850	65,070	65,100
08/03/2022	65,290	66,280	65,180	66,150
08/04/2022	66,500	66,650	64,980	66,530
08/05/2022	66,570	67,870	66,420	67,490
08/08/2022	66,940	67,150	65,980	66,950
08/09/2022	67,360	67,700	65,870	66,170
08/10/2022	65,140	65,690	64,250	65,690
08/12/2022	67,890	68,380	65,980	68,380
08/15/2022	68,500	69,400	68,500	69,400
08/16/2022	68,450	68,630	67,860	68,250
08/17/2022	67,710	68,640	66,800	68,560
08/18/2022	67,620	67,890	67,160	67,330
08/19/2022	68,170	68,300	67,360	67,450
08/22/2022	66,520	67,220	66,340	67,060
08/23/2022	66,690	67,190	66,150	66,790
08/24/2022	66,850	68,150	66,620	67,490
08/25/2022	66,490	67,170	66,060	66,780
08/26/2022	67,350	67,880	67,330	67,330
08/29/2022	64,730	64,820	64,050	64,620
08/30/2022	65,710	66,850	65,700	66,640
08/31/2022	65,860	66,620	65,800	66,600
09/01/2022	66,300	66,300	65,170	65,420
09/02/2022	65,320	65,430	64,730	65,230
09/05/2022	64,900	66,600	64,900	66,320
09/06/2022	66,400	67,210	64,730	64,890
09/07/2022	65,040	65,650	64,240	65,300
09/08/2022	65,800	67,270	65,510	67,260
09/09/2022	67,980	68,090	67,150	67,680
09/12/2022	68,650	69,340	68,360	68,590
09/13/2022	68,680	69,000	67,720	69,000
09/14/2022	66,370	67,950	66,360	66,540
09/15/2022	66,200	66,590	65,420	65,620
09/16/2022	64,480	64,620	63,540	63,800
09/20/2022	63,920	64,760	62,980	63,200
09/21/2022	62,550	63,480	62,450	62,740
09/22/2022	62,000	62,580	61,770	62,570
09/26/2022	61,310	61,640	60,640	60,640
09/27/2022	60,890	61,540	60,330	60,700
09/28/2022	60,380	61,210	59,120	59,960
09/29/2022	60,510	60,700	59,180	59,870
09/30/2022	59,440	59,700	57,710	58,220
10/03/2022	57,830	60,360	57,740	59,790
10/04/2022	61,010	62,670	60,800	62,230
10/05/2022	62,910	63,850	62,510	63,430
10/06/2022	62,880	64,330	62,800	64,220
10/07/2022	62,870	64,010	62,550	63,650
10/11/2022	60,740	60,850	59,100	59,380
10/12/2022	59,500	60,050	59,020	59,500
10/13/2022	59,500	59,510	58,230	58,230
10/14/2022	59,950	60,150	58,940	59,370
10/17/2022	58,110	58,320	57,750	58,190
10/18/2022	59,180	59,220	58,000	58,800
10/19/2022	58,990	59,980	58,840	59,330
10/20/2022	58,730	58,730	57,720	58,220
10/21/2022	58,220	58,220	57,500	57,580
10/24/2022	58,570	60,000	58,280	58,940
10/25/2022	59,490	59,490	58,630	58,840
10/26/2022	59,230	59,460	58,250	58,380
10/27/2022	58,690	59,600	58,410	58,930
10/28/2022	57,490	58,080	56,710	57,610
10/31/2022	58,900	60,120	58,700	60,120
11/01/2022	60,350	61,820	60,180	61,780
11/02/2022	60,780	61,030	60,290	60,560
11/04/2022	59,300	59,610	58,660	59,430
11/07/2022	60,170	61,380	59,880	60,990
11/08/2022	61,510	62,420	61,260	62,420
11/09/2022	62,800	63,440	62,680	62,920
11/10/2022	62,100	62,420	61,910	62,180
11/11/2022	65,000	66,800	64,850	66,660
11/14/2022	68,500	68,700	67,190	67,930
11/15/2022	65,320	66,060	64,400	65,190
11/16/2022	64,820	65,760	64,440	65,260
11/17/2022	64,600	65,030	63,710	64,070
11/18/2022	64,080	64,520	63,620	63,930
11/21/2022	64,010	64,340	63,540	64,240
11/22/2022	63,850	65,150	63,710	64,870
11/24/2022	65,930	66,170	65,720	65,850
11/25/2022	65,180	65,620	64,910	65,170
11/28/2022	64,800	64,840	64,100	64,260
11/29/2022	62,700	63,170	62,180	63,170
11/30/2022	62,000	62,350	61,630	61,760
12/01/2022	63,290	63,360	62,510	63,080
12/02/2022	62,100	62,440	61,490	61,950
12/05/2022	62,000	63,100	61,800	63,040
12/06/2022	62,200	62,860	62,030	62,710
12/07/2022	61,900	62,200	61,310	61,310
12/08/2022	61,130	61,900	60,860	61,710
12/09/2022	62,000	63,080	61,930	62,930
12/12/2022	62,330	62,930	62,200	62,610
12/13/2022	63,130	63,440	62,510	62,650
12/14/2022	62,670	63,310	62,510	63,080
12/15/2022	62,100	62,100	61,560	61,560
12/16/2022	60,200	60,560	59,980	60,290
12/19/2022	59,900	60,280	59,610	59,860
12/20/2022	60,080	60,290	57,760	58,320
12/21/2022	58,310	58,320	57,400	57,550
12/22/2022	58,190	58,610	57,490	57,540
12/23/2022	56,800	56,800	55,980	56,320
12/26/2022	55,990	56,830	55,990	56,820
12/27/2022	57,520	57,690	56,170	56,290
12/28/2022	56,140	56,340	55,560	56,340
12/29/2022	55,730	55,940	55,400	55,850
12/30/2022	56,240	56,620	55,550	55,580

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2022 Historical Chart

Average

Low

High