6273.T: SMC Corporation Historical Data

2023 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 71,199.4715

CLOSE 71,221.3008

Low

LOW 54,370

High

HIGH 83,570

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	54,870	55,580	54,370	55,350
01/05/2023	55,450	56,380	55,420	56,260
01/06/2023	55,260	56,820	55,210	56,640
01/10/2023	58,990	59,800	58,750	59,750
01/11/2023	59,510	60,840	59,090	60,710
01/12/2023	60,700	61,240	60,430	61,200
01/13/2023	60,900	61,550	60,470	60,650
01/16/2023	60,230	61,010	60,060	60,610
01/17/2023	60,550	61,800	60,170	61,300
01/18/2023	61,650	62,980	61,270	62,080
01/19/2023	61,230	61,730	61,080	61,380
01/20/2023	61,000	61,320	60,450	61,300
01/23/2023	62,670	62,770	62,220	62,700
01/24/2023	63,170	64,740	62,830	64,500
01/25/2023	64,310	65,360	64,220	65,000
01/26/2023	65,200	65,390	64,460	64,780
01/27/2023	64,770	65,090	64,650	64,940
01/30/2023	65,400	67,090	65,300	66,970
01/31/2023	66,280	66,790	65,140	65,350
02/01/2023	65,990	66,260	65,310	65,820
02/02/2023	65,810	66,980	65,780	66,910
02/03/2023	66,900	67,930	66,580	66,960
02/06/2023	67,600	67,840	66,900	67,020
02/07/2023	67,400	68,180	67,320	67,810
02/08/2023	67,540	67,790	66,850	67,270
02/09/2023	66,770	67,390	66,500	67,230
02/10/2023	67,330	69,390	67,090	68,890
02/13/2023	68,650	68,770	67,420	67,730
02/14/2023	68,990	69,460	68,550	69,230
02/15/2023	70,200	70,280	67,200	67,360
02/16/2023	68,360	68,960	68,170	68,460
02/17/2023	67,870	68,230	67,060	67,100
02/20/2023	67,000	67,390	66,780	66,940
02/21/2023	66,640	66,710	65,690	65,760
02/22/2023	65,300	65,710	65,200	65,400
02/24/2023	66,910	68,190	66,770	68,100
02/27/2023	67,810	68,850	67,710	68,800
02/28/2023	69,550	69,720	68,790	69,100
03/01/2023	69,100	71,290	69,030	70,860
03/02/2023	71,220	71,290	69,920	70,100
03/03/2023	70,330	71,180	70,140	70,920
03/06/2023	72,150	72,900	71,780	72,730
03/07/2023	70,990	71,620	70,380	71,510
03/08/2023	70,820	71,980	70,500	71,830
03/09/2023	73,330	73,700	72,210	72,270
03/10/2023	70,970	71,980	70,830	71,110
03/13/2023	70,150	70,300	69,240	69,700
03/14/2023	69,000	69,000	68,270	68,500
03/15/2023	68,860	68,900	67,940	68,150
03/16/2023	66,480	67,310	66,140	66,810
03/17/2023	67,510	68,730	67,310	68,570
03/20/2023	68,570	69,470	67,880	67,880
03/22/2023	68,610	69,400	68,370	69,100
03/23/2023	68,310	68,920	67,480	68,530
03/24/2023	68,530	68,940	67,900	68,290
03/27/2023	68,790	68,860	67,920	68,510
03/28/2023	68,540	69,240	68,220	68,950
03/29/2023	69,300	70,150	68,840	70,070
03/30/2023	70,380	70,610	69,380	69,780
03/31/2023	70,440	70,700	69,400	69,830
04/03/2023	70,130	70,280	68,950	69,030
04/04/2023	69,020	69,480	68,860	69,160
04/05/2023	68,700	68,940	67,950	68,220
04/06/2023	66,220	66,230	65,300	65,920
04/07/2023	66,200	67,290	66,200	67,130
04/10/2023	67,950	68,040	66,520	67,440
04/11/2023	68,440	68,790	68,010	68,320
04/12/2023	68,070	69,400	68,020	69,300
04/13/2023	69,650	69,720	68,890	69,360
04/14/2023	69,030	69,610	68,700	69,110
04/17/2023	69,230	69,560	69,140	69,350
04/18/2023	69,550	69,600	69,070	69,100
04/19/2023	69,180	69,500	68,430	68,630
04/20/2023	68,150	69,050	67,880	68,570
04/21/2023	69,050	69,300	68,550	68,800
04/24/2023	68,500	68,870	68,310	68,540
04/25/2023	69,330	69,620	68,640	68,720
04/26/2023	68,600	68,600	66,850	66,920
04/27/2023	66,800	67,600	66,520	67,480
04/28/2023	68,280	68,350	66,870	67,750
05/01/2023	68,750	69,480	68,430	69,410
05/02/2023	69,900	70,030	69,420	69,920
05/08/2023	70,920	70,920	69,150	69,400
05/09/2023	69,400	70,070	69,300	70,040
05/10/2023	70,140	70,200	69,070	69,710
05/11/2023	70,000	70,320	69,740	69,800
05/12/2023	69,810	70,330	69,260	70,210
05/15/2023	70,800	71,620	70,540	71,450
05/16/2023	72,000	72,710	71,250	72,670
05/17/2023	72,700	72,800	70,740	70,780
05/18/2023	71,850	73,550	71,420	73,440
05/19/2023	75,770	76,170	74,180	74,940
05/22/2023	74,590	75,030	73,950	74,920
05/23/2023	74,480	75,320	73,200	73,780
05/24/2023	73,180	73,960	73,000	73,590
05/25/2023	73,590	74,480	73,360	74,180
05/26/2023	74,580	75,070	74,110	74,110
05/29/2023	75,510	76,170	74,500	74,550
05/30/2023	74,320	75,540	74,150	75,540
05/31/2023	75,900	76,060	74,100	75,080
06/01/2023	74,770	75,790	74,330	75,600
06/02/2023	76,610	77,040	76,120	76,860
06/05/2023	78,650	81,290	78,480	81,080
06/06/2023	80,160	81,870	80,120	81,680
06/07/2023	82,060	82,800	79,100	79,320
06/08/2023	78,510	79,400	77,550	77,950
06/09/2023	79,040	79,700	78,350	78,930
06/12/2023	79,250	80,910	78,950	80,860
06/13/2023	81,360	83,030	81,350	81,660
06/14/2023	82,930	83,430	80,880	81,680
06/15/2023	81,700	82,570	81,380	81,950
06/16/2023	82,250	82,640	81,030	81,950
06/19/2023	82,260	82,330	80,810	81,230
06/20/2023	80,670	81,460	80,140	81,460
06/21/2023	81,450	83,570	81,150	83,030
06/22/2023	81,480	82,440	80,300	80,370
06/23/2023	80,900	81,390	78,870	79,210
06/26/2023	78,710	80,420	78,300	79,210
06/27/2023	78,170	78,970	77,820	78,210
06/28/2023	79,180	79,850	78,050	79,750
06/29/2023	80,480	81,340	80,220	80,310
06/30/2023	80,210	80,300	79,220	79,480
07/03/2023	80,650	81,500	80,460	81,500
07/04/2023	81,220	81,220	80,210	80,270
07/05/2023	79,610	80,570	79,090	80,130
07/06/2023	79,200	79,270	78,130	78,300
07/07/2023	77,460	78,160	76,850	76,900
07/10/2023	77,090	77,120	75,870	76,110
07/11/2023	77,300	77,320	76,100	76,630
07/12/2023	76,500	76,550	75,030	75,030
07/13/2023	75,430	76,200	74,910	75,970
07/14/2023	75,930	76,460	75,140	75,850
07/18/2023	75,760	76,770	75,620	76,200
07/19/2023	76,460	77,140	76,080	77,140
07/20/2023	76,150	76,450	74,730	74,730
07/21/2023	73,800	74,820	73,450	74,120
07/24/2023	74,740	75,070	74,200	74,560
07/25/2023	74,500	74,970	74,320	74,610
07/26/2023	75,450	76,180	75,080	75,810
07/27/2023	75,310	76,020	74,830	75,840
07/28/2023	74,470	75,690	73,720	75,220
07/31/2023	75,220	75,230	73,210	74,150
08/01/2023	74,690	74,710	73,610	74,090
08/02/2023	73,420	73,500	72,050	72,050
08/03/2023	70,110	70,950	69,600	70,240
08/04/2023	69,800	70,640	69,690	70,530
08/07/2023	69,900	70,610	69,060	70,150
08/08/2023	70,340	70,580	69,850	70,380
08/09/2023	69,610	69,810	69,020	69,490
08/10/2023	70,490	72,120	69,310	71,050
08/14/2023	71,640	72,000	69,690	69,870
08/15/2023	70,800	71,590	70,440	70,440
08/16/2023	69,200	69,690	68,510	68,530
08/17/2023	68,100	68,350	67,380	67,890
08/18/2023	67,000	67,870	66,710	67,370
08/21/2023	67,270	67,270	66,450	66,490
08/22/2023	67,230	67,270	66,370	66,880
08/23/2023	66,800	67,650	66,640	67,590
08/24/2023	68,770	68,860	67,950	68,470
08/25/2023	67,870	68,190	66,970	67,090
08/28/2023	68,090	69,950	68,090	69,800
08/29/2023	70,000	70,380	69,490	69,730
08/30/2023	70,700	71,290	70,200	70,950
08/31/2023	70,730	70,920	70,270	70,600
09/01/2023	70,940	72,030	70,470	71,740
09/04/2023	71,980	72,300	71,160	71,760
09/05/2023	72,080	72,910	71,820	72,810
09/06/2023	72,570	73,050	72,450	72,760
09/07/2023	71,760	72,110	71,010	71,110
09/08/2023	70,040	70,900	69,480	69,600
09/11/2023	69,590	69,820	68,350	68,500
09/12/2023	69,000	69,800	68,890	69,720
09/13/2023	69,410	69,460	68,700	68,940
09/14/2023	69,130	69,830	68,720	69,650
09/15/2023	69,840	70,680	69,180	70,330
09/19/2023	69,320	69,800	68,850	69,550
09/20/2023	69,300	70,190	69,030	69,920
09/21/2023	69,090	69,190	67,240	67,700
09/22/2023	67,050	68,270	66,950	67,680
09/25/2023	68,310	68,720	67,820	68,390
09/26/2023	68,440	68,490	67,130	67,200
09/27/2023	66,200	67,020	66,000	66,800
09/28/2023	66,730	67,160	66,090	66,740
09/29/2023	67,500	67,550	66,500	66,980
10/02/2023	67,500	69,920	67,390	68,220
10/03/2023	68,540	68,720	66,770	67,010
10/04/2023	66,020	67,220	65,700	66,610
10/05/2023	67,100	67,900	66,670	67,810
10/06/2023	67,480	67,850	67,200	67,330
10/10/2023	68,800	69,710	68,460	68,800
10/11/2023	67,800	68,690	67,350	68,170
10/12/2023	70,170	73,050	69,870	72,900
10/13/2023	73,490	74,440	72,880	73,200
10/16/2023	71,510	71,680	70,750	71,000
10/17/2023	71,700	72,740	71,370	71,750
10/18/2023	71,750	72,660	71,460	72,580
10/19/2023	70,960	72,040	70,790	71,340
10/20/2023	70,040	70,680	69,760	70,110
10/23/2023	69,360	69,630	68,790	68,830
10/24/2023	68,820	68,940	67,200	68,660
10/25/2023	69,960	70,740	69,600	70,160
10/26/2023	69,800	70,100	68,150	68,400
10/27/2023	69,100	69,750	68,440	69,270
10/30/2023	67,510	69,470	67,410	69,110
10/31/2023	69,850	70,000	67,570	68,680
11/01/2023	70,990	71,970	70,800	71,640
11/02/2023	72,880	73,400	72,180	73,400
11/06/2023	75,970	77,300	75,820	77,300
11/07/2023	76,600	77,110	75,740	75,890
11/08/2023	76,460	76,770	75,360	75,400
11/09/2023	75,500	76,360	75,290	76,360
11/10/2023	75,300	76,410	75,080	76,380
11/13/2023	77,200	77,550	75,930	76,070
11/14/2023	76,150	76,820	75,700	76,210
11/15/2023	78,000	78,210	74,940	75,820
11/16/2023	75,560	76,260	74,330	74,540
11/17/2023	74,540	74,790	73,450	74,790
11/20/2023	74,610	76,040	74,340	75,570
11/21/2023	76,210	77,090	75,770	76,890
11/22/2023	75,760	76,940	75,590	76,940
11/24/2023	77,300	77,480	76,570	76,600
11/27/2023	76,600	77,140	75,730	75,820
11/28/2023	75,700	75,700	74,120	74,160
11/29/2023	73,600	74,800	73,500	74,220
11/30/2023	74,290	74,670	73,710	74,450
12/01/2023	74,020	74,380	73,520	74,010
12/04/2023	73,770	73,820	72,420	72,460
12/05/2023	72,040	72,230	70,180	70,510
12/06/2023	71,250	73,110	71,020	72,970
12/07/2023	73,050	73,380	72,270	72,340
12/08/2023	71,050	71,400	70,070	70,390
12/11/2023	71,300	71,850	70,890	71,400
12/12/2023	71,470	71,740	70,810	70,970
12/13/2023	71,540	72,160	71,310	71,770
12/14/2023	71,480	71,720	69,920	70,700
12/15/2023	71,500	73,110	71,360	73,040
12/18/2023	72,620	72,920	71,890	72,920
12/19/2023	72,960	73,780	72,260	73,750
12/20/2023	74,510	77,090	74,480	76,960
12/21/2023	75,510	76,110	75,490	75,830
12/22/2023	76,000	76,070	74,570	74,690
12/25/2023	74,690	75,070	74,600	74,880
12/26/2023	74,450	74,990	74,220	74,880
12/27/2023	75,500	76,250	75,300	75,690
12/28/2023	75,060	76,000	75,050	75,990
12/29/2023	75,520	76,080	75,090	75,760

Menu

Create your free account now!

6273.T: SMC Corporation Historical Data

2023 Historical Chart

Average

Low

High