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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 74,529.3469
CLOSE 74,550.6939

Low

LOW 57,630

High

HIGH 93,220
DATEOPENHIGHLOWCLOSE
01/04/202475,85075,89073,91075,410
01/05/202476,20076,28074,64075,000
01/09/202475,95078,07075,90076,440
01/10/202476,90078,47076,75078,470
01/11/202480,40082,55080,37082,150
01/12/202484,60084,96083,11084,350
01/15/202484,35085,58083,53084,480
01/16/202484,03084,60083,18084,000
01/17/202485,49085,85083,69083,690
01/18/202482,50083,49081,69081,690
01/19/202482,05083,33081,51082,880
01/22/202483,80085,39083,57085,390
01/23/202485,83086,79084,62084,840
01/24/202484,51084,55083,20083,200
01/25/202482,70083,80082,70083,310
01/26/202482,77082,98081,89082,120
01/29/202482,38083,28082,05082,800
01/30/202483,50083,89082,95083,100
01/31/202481,82082,94081,82082,910
02/01/202482,00082,38081,60082,280
02/02/202482,42083,04082,10082,280
02/05/202483,00083,43081,65082,390
02/06/202481,00081,32078,62079,130
02/07/202479,10079,33078,00079,080
02/08/202479,57080,55079,39080,400
02/09/202480,81081,47080,25081,290
02/13/202482,50083,94081,78083,220
02/14/202477,41080,99076,53080,750
02/15/202480,50082,70080,23082,680
02/16/202483,74085,13083,03084,210
02/19/202483,71084,30082,86082,860
02/20/202482,73087,18082,65086,860
02/21/202485,82086,00083,76084,440
02/22/202485,79087,39085,50086,460
02/26/202487,08088,77086,65088,090
02/27/202489,00090,95088,54089,930
02/28/202489,93090,60089,21089,870
02/29/202489,50090,38088,85090,150
03/01/202490,55091,62090,30091,450
03/04/202492,95093,22090,70091,000
03/05/202491,00092,01090,44091,220
03/06/202490,31091,54089,80090,980
03/07/202490,98091,34089,37089,640
03/08/202489,04090,19088,77089,360
03/11/202486,36087,60085,32086,530
03/12/202485,49086,40084,53086,130
03/13/202486,55086,87084,54085,750
03/14/202485,76085,76083,45084,090
03/15/202484,48085,66084,32085,530
03/18/202486,00088,89085,61088,790
03/19/202488,78089,52088,18089,050
03/21/202490,47090,70087,71088,520
03/22/202488,10088,60086,71087,000
03/25/202485,90087,08085,78085,990
03/26/202485,62086,45085,10086,000
03/27/202485,29085,80084,95085,180
03/28/202484,61085,65084,34084,940
03/29/202485,19085,34084,25084,830
04/01/202485,70087,40085,60086,770
04/02/202486,81087,34086,07086,420
04/03/202486,00086,25084,67085,040
04/04/202486,50087,19085,90085,900
04/05/202484,50084,75082,89083,060
04/08/202484,79085,77084,01084,790
04/09/202485,16087,30085,00087,300
04/10/202486,57087,42086,28086,410
04/11/202485,55086,96085,51086,830
04/12/202487,48087,93085,96086,230
04/15/202485,13085,50083,83084,220
04/16/202482,85083,47082,40082,850
04/17/202482,86083,00081,13081,520
04/18/202481,07081,92080,68081,330
04/19/202479,92080,29076,68076,700
04/22/202476,13077,80075,91077,800
04/23/202478,49078,49076,91077,690
04/24/202478,34080,10078,12079,670
04/25/202478,61079,00077,90078,000
04/26/202478,54080,93078,20080,730
04/30/202482,50084,10081,84083,520
05/01/202483,33083,52082,22082,910
05/02/202481,95082,92081,48082,670
05/07/202484,50085,39083,88085,190
05/08/202482,72084,94082,16084,050
05/09/202484,10085,13083,89083,980
05/10/202484,26085,65083,95084,330
05/13/202483,70084,63083,60084,350
05/14/202483,50084,43081,83082,490
05/15/202480,00081,99078,97079,590
05/16/202480,30081,31079,92081,310
05/17/202481,60082,74081,01081,860
05/20/202482,00083,88082,00083,630
05/21/202484,20084,55082,95083,040
05/22/202482,40083,41082,20082,220
05/23/202482,55083,47082,14082,890
05/24/202481,40082,62080,90081,900
05/27/202481,81081,98080,36081,500
05/28/202481,00081,04079,82080,450
05/29/202479,65080,10078,53078,970
05/30/202478,09078,70077,50077,800
05/31/202477,81079,22077,76078,810
06/03/202479,49080,89079,46080,390
06/04/202479,63080,28078,78079,970
06/05/202478,15078,45076,37077,100
06/06/202478,19078,29076,63076,680
06/07/202476,45077,56076,43077,130
06/10/202477,36078,06076,92077,990
06/11/202478,32078,76077,75078,680
06/12/202477,72078,56077,12078,290
06/13/202479,15079,97078,80079,340
06/14/202479,07079,77078,20078,790
06/17/202477,29077,48076,38076,500
06/18/202477,25077,75076,46077,180
06/19/202477,80078,08076,92077,260
06/20/202476,55077,09076,18076,690
06/21/202476,64076,85075,59075,700
06/24/202475,51076,45075,19075,820
06/25/202476,40076,40075,26076,260
06/26/202476,04077,30075,40076,870
06/27/202476,51076,60075,26075,870
06/28/202476,19076,87075,83076,340
07/01/202476,93077,41076,55077,060
07/02/202477,51078,15076,25077,900
07/03/202478,71079,86077,81079,000
07/04/202480,00080,48078,82079,570
07/05/202479,95080,54079,75080,310
07/08/202480,61082,90080,51082,030
07/09/202482,46082,96081,48082,610
07/10/202482,31082,74080,88081,800
07/11/202483,00083,08082,23082,560
07/12/202481,06083,87080,80081,320
07/16/202481,83082,25081,31081,660
07/17/202482,51082,71080,98081,420
07/18/202478,79079,37077,80077,800
07/19/202477,77078,58076,89076,990
07/22/202476,38076,38074,59075,420
07/23/202476,10076,21074,40074,400
07/24/202473,63074,63073,31073,520
07/25/202471,02071,79070,01070,010
07/26/202469,76071,99069,40071,090
07/29/202472,59073,20072,25072,800
07/30/202472,62073,60072,39073,400
07/31/202472,39074,51072,10074,150
08/01/202473,80074,09071,39072,480
08/02/202469,25070,00067,33067,500
08/05/202465,00066,05059,11061,500
08/06/202465,50067,69064,61067,110
08/07/202465,00069,28064,91067,990
08/08/202465,99066,94064,53064,860
08/09/202465,02066,47062,11064,750
08/13/202465,00065,71063,67065,710
08/14/202466,00066,44063,81065,030
08/15/202464,50064,94064,11064,400
08/16/202466,18068,55065,66068,300
08/19/202467,62067,97065,51065,660
08/20/202466,66067,69065,71067,390
08/21/202466,50067,97066,37067,940
08/22/202467,29067,41066,00066,830
08/23/202467,83068,52066,98067,790
08/26/202467,55067,69066,11066,920
08/27/202467,29067,47066,02067,160
08/28/202466,32066,72065,52066,390
08/29/202465,28066,98065,10066,640
08/30/202467,17067,60066,70067,000
09/02/202467,37067,70065,91066,020
09/03/202464,60065,36063,58064,660
09/04/202461,66062,20061,23061,600
09/05/202459,60062,21059,47062,060
09/06/202461,06061,42059,15060,000
09/09/202458,23060,18057,80060,000
09/10/202459,95060,00058,75058,760
09/11/202457,76058,74057,63057,820
09/12/202459,29060,54059,10060,140
09/13/202460,47061,22059,31059,380
09/17/202459,04059,26057,80058,630
09/18/202458,98059,19058,00058,760
09/19/202460,19060,50059,23059,650
09/20/202461,30061,66060,47060,480
09/24/202461,53062,06060,75061,040
09/25/202460,78063,87060,40063,070
09/26/202463,58064,93062,80064,600
09/27/202465,50067,57065,21067,290
09/30/202464,29065,09063,34063,650
10/01/202464,17064,70064,03064,610
10/02/202463,35064,30063,21063,730
10/03/202465,50066,20064,35064,540
10/04/202464,71066,79064,64066,210
10/07/202468,21068,34066,81066,810
10/08/202465,81066,05064,47064,770
10/09/202465,53066,05064,80065,740
10/10/202466,83067,13065,71066,150
10/11/202466,50067,06064,81065,130
10/15/202465,58065,84064,55064,860
10/16/202462,86063,25062,23062,920
10/17/202463,92063,92062,30062,330
10/18/202463,19063,80062,83063,330
10/21/202464,14064,40063,55064,250
10/22/202464,75065,00062,50063,010
10/23/202463,00063,70062,38062,380
10/24/202461,70062,52061,60062,280
10/25/202462,00062,98062,00062,980
10/28/202462,92064,40062,92063,830
10/29/202464,83065,06063,70064,670
10/30/202466,00067,39066,00066,680
10/31/202465,71066,50065,44066,200
11/01/202464,49065,80064,42064,760
11/05/202465,76067,40065,58067,380
11/06/202467,59069,23067,39068,720
11/07/202469,49069,49067,60067,870
11/08/202468,48068,79067,42067,420
11/11/202467,42067,75066,31066,830
11/12/202467,60068,31067,02067,390
11/13/202467,25067,50066,45067,240
11/14/202468,22069,05064,82066,000
11/15/202465,31067,94065,10066,780
11/18/202465,51067,27065,40067,080
11/19/202466,99068,10066,45066,460
11/20/202466,58067,13065,84066,500
11/21/202466,51067,05066,22066,810
11/22/202467,00067,18065,85066,580
11/25/202467,41068,72067,01067,390
11/26/202468,00068,22066,35067,070
11/27/202466,07066,22064,04065,030
11/28/202465,79066,00064,68065,300
11/29/202464,66065,03063,54063,540
12/02/202463,50064,88063,41064,590
12/03/202465,19066,45064,62065,400
12/04/202464,47065,07063,58064,390
12/05/202464,64064,80062,92063,240
12/06/202463,10065,21063,01065,190
12/09/202464,59065,53063,28063,290
12/10/202464,33065,97062,95063,180
12/11/202462,58063,29062,36063,000
12/12/202463,55063,63062,45062,700
12/13/202461,70062,46061,32061,680
12/16/202462,00062,87061,80062,820
12/17/202462,51063,02062,12062,700
12/18/202462,08062,96062,08062,340
12/19/202461,34062,06061,10061,710
12/20/202462,19062,41061,27061,290
12/23/202461,32062,65061,17062,180
12/24/202462,00062,47061,82062,110
12/25/202462,10062,43061,72062,310
12/26/202462,15062,41061,95062,330
12/27/202462,20062,94062,11062,800
12/30/202462,20062,71061,71062,180