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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 52,181.7695
CLOSE 52,077.2428

Low

LOW 41,700

High

HIGH 62,370
DATEOPENHIGHLOWCLOSE
01/06/202562,14062,14060,32061,190
01/07/202562,00062,37061,34062,020
01/08/202560,52061,86060,17060,530
01/09/202560,20060,42059,22059,450
01/10/202559,30061,08059,26059,870
01/14/202559,45059,97058,23058,460
01/15/202558,00058,30056,46056,870
01/16/202557,58058,24057,42057,880
01/17/202557,34057,81056,85057,710
01/20/202558,51059,42058,09059,420
01/21/202559,66059,66058,70059,160
01/22/202559,24059,50058,34059,230
01/23/202559,23059,39058,69059,110
01/24/202559,58060,30059,26059,520
01/27/202560,00060,95059,72060,500
01/28/202560,50062,23060,41061,150
01/29/202561,40061,57059,62059,930
01/30/202559,80059,90058,84059,220
01/31/202558,82059,17058,38058,880
02/03/202557,30057,45056,46056,610
02/04/202557,56057,67056,37056,570
02/05/202556,82056,88055,95056,370
02/06/202556,49056,81056,15056,730
02/07/202556,85057,20056,65056,650
02/10/202556,41056,92055,45056,800
02/12/202557,36057,40056,16056,970
02/13/202557,73057,97056,96056,960
02/14/202555,96056,59053,98054,280
02/17/202553,35054,99053,10053,240
02/18/202553,43055,10053,43054,460
02/19/202554,45055,16054,10055,070
02/20/202554,61054,74053,98054,730
02/21/202555,36056,17054,85056,170
02/25/202555,57057,04055,47056,360
02/26/202556,46056,76055,08055,510
02/27/202555,84056,20055,32055,840
02/28/202554,84055,17053,21054,000
03/03/202554,92055,13054,22054,750
03/04/202554,91055,58054,53055,110
03/05/202555,40055,47054,65055,320
03/06/202555,08055,72054,84055,070
03/07/202554,94055,44054,32055,000
03/10/202555,77058,76055,76058,750
03/11/202559,07059,74057,67058,000
03/12/202558,66058,66057,08057,480
03/13/202558,00058,47056,42056,600
03/14/202556,13056,77055,93056,260
03/17/202556,76057,20056,62056,640
03/18/202557,64058,26057,00057,000
03/19/202556,99057,56056,50056,500
03/21/202555,77056,60055,60056,060
03/24/202556,12056,53054,85055,200
03/25/202556,01057,31055,94057,150
03/26/202557,76058,20057,45057,710
03/27/202557,70058,45056,93058,450
03/28/202557,94057,97055,98056,230
03/31/202554,02054,41053,07053,070
04/01/202553,21053,48052,71052,730
04/02/202553,60054,37053,05053,290
04/03/202550,70051,49050,34050,790
04/04/202550,00051,11048,69049,330
04/07/202544,41046,83044,11045,570
04/08/202546,88048,42046,38046,790
04/09/202545,39045,53043,92044,880
04/10/202549,02049,08047,48048,330
04/11/202546,23046,23044,89045,640
04/14/202547,04047,16045,21045,360
04/15/202544,89045,55044,56045,000
04/16/202544,61045,11044,36044,850
04/17/202544,66044,88044,08044,600
04/18/202544,20044,34043,32043,400
04/21/202543,00043,00041,70042,360
04/22/202542,48043,05041,98042,310
04/23/202543,01043,20042,06042,750
04/24/202543,45044,79043,35044,530
04/25/202545,93047,00045,75046,880
04/28/202547,28047,65046,13046,130
04/30/202546,13046,62045,55046,470
05/01/202546,69047,34046,28047,160
05/02/202547,18047,43046,80047,000
05/07/202546,98047,05045,83045,880
05/08/202545,84046,40045,51046,100
05/09/202547,11047,63046,63047,400
05/12/202547,86048,61047,49048,530
05/13/202550,85051,73050,35050,370
05/14/202550,18054,88049,14053,110
05/15/202556,30057,45052,72053,360
05/16/202552,79053,86052,35053,250
05/19/202553,12053,45051,96052,310
05/20/202555,31056,35055,11055,290
05/21/202555,80056,28054,56054,810
05/22/202553,81054,99053,78054,380
05/23/202553,90054,32053,21053,220
05/26/202553,20053,71053,00053,210
05/27/202553,25054,28053,05054,230
05/28/202554,91055,44054,26054,400
05/29/202554,39055,31054,08055,240
05/30/202554,36055,21053,80054,150
06/02/202553,66053,79052,00052,330
06/03/202553,60054,97053,59054,450
06/04/202555,26055,26053,78053,780
06/05/202553,50054,25053,49053,800
06/06/202553,89054,09052,56052,560
06/09/202553,55053,83052,33052,500
06/10/202553,22054,63053,22053,670
06/11/202553,67054,78053,60054,150
06/12/202553,52053,98052,79053,190
06/13/202553,33053,67052,01052,550
06/16/202552,18052,75051,43052,070
06/17/202552,41052,69052,01052,240
06/18/202551,58052,58051,53052,530
06/19/202552,37052,44050,51050,510
06/20/202550,52050,65050,14050,250
06/23/202549,84050,53049,45050,530
06/24/202551,25051,75050,33050,480
06/25/202550,60050,60050,03050,460
06/26/202550,32052,18050,31051,150
06/27/202551,16051,79050,81051,150
06/30/202552,50052,50051,45052,040
07/01/202552,18052,37051,09051,480
07/02/202551,17051,25050,51050,700
07/03/202550,25051,59050,19051,430
07/04/202552,30052,53051,40052,160
07/07/202550,16050,53048,25048,510
07/08/202548,79049,95048,71049,420
07/09/202549,80050,66049,71050,520
07/10/202550,20050,41049,56049,560
07/11/202549,85050,16049,53049,990
07/14/202549,51049,53048,87049,190
07/15/202549,40049,87048,95049,870
07/16/202550,57050,90049,76049,890
07/17/202549,80050,55049,60050,440
07/18/202550,45050,66049,57049,950
07/22/202550,00050,57049,84050,260
07/23/202551,82054,92051,78054,890
07/24/202555,00056,66054,68055,990
07/25/202554,99055,04053,62053,860
07/28/202554,48054,97054,23054,740
07/29/202554,35054,53053,52053,750
07/30/202553,68053,73052,86052,900
07/31/202552,50053,05052,45052,700
08/01/202552,50053,28051,68052,300
08/04/202551,53052,09051,03051,770
08/05/202551,78052,18051,28051,610
08/06/202551,61052,05051,45051,520
08/07/202551,11052,23051,07051,710
08/08/202552,68053,68047,90050,000
08/12/202549,74050,30048,88049,870
08/13/202549,86050,94049,68050,080
08/14/202549,91050,12047,86047,860
08/15/202548,55049,37047,96048,130
08/18/202547,80048,02046,64046,640
08/19/202546,50046,73046,32046,600
08/20/202546,59046,89045,47045,500
08/21/202545,28045,50044,96044,990
08/22/202544,27045,22044,12044,950
08/25/202545,07045,98045,05045,860
08/26/202545,45045,58044,95045,000
08/27/202545,00045,37044,84045,370
08/28/202545,64046,25045,04045,360
08/29/202545,54046,33045,46045,600
09/01/202544,70045,01044,14044,700
09/02/202544,80045,10044,54044,970
09/03/202544,27045,19044,25044,480
09/04/202544,20044,60044,04044,170
09/05/202544,33045,02044,33044,780
09/08/202545,12045,27044,20044,230
09/09/202544,30044,60043,88044,120
09/10/202543,76043,91043,15043,910
09/11/202544,00044,73043,89044,650
09/12/202545,10045,38044,61044,950
09/16/202544,72045,55044,52045,180
09/17/202544,40045,52044,40045,380
09/18/202545,58046,70045,50046,200
09/19/202546,12046,17044,25044,410
09/22/202543,80044,68043,72044,500
09/24/202543,12043,96043,06043,500
09/25/202544,01044,50043,58044,240
09/26/202543,71045,10043,57045,000
09/29/202544,51045,29044,12044,180
09/30/202545,58046,06045,08045,430
10/01/202545,52046,15045,01045,410
10/02/202546,81046,95046,20046,590
10/03/202547,09048,90047,01048,320
10/06/202550,90051,66050,58051,440
10/07/202552,15052,92051,66051,830
10/08/202551,35051,50050,07050,600
10/09/202551,72052,59051,27052,590
10/10/202552,59053,55052,03052,280
10/14/202551,28052,68050,91051,020
10/15/202551,52052,35051,25051,870
10/16/202551,80052,15051,01051,200
10/17/202551,21051,69049,85050,180
10/20/202552,13052,19051,41052,190
10/21/202552,28052,80051,71051,710
10/22/202551,21051,84051,03051,550
10/23/202550,81050,85050,28050,720
10/24/202551,01052,50051,01051,760
10/27/202553,20053,26051,74052,270
10/28/202551,70052,00051,49052,000
10/29/202551,90052,46051,41052,340
10/30/202552,28052,75051,80052,340
10/31/202551,73052,57051,05052,570
11/04/202555,04056,40054,58055,900
11/05/202554,82054,90053,31053,350
11/06/202554,23054,49053,60054,000
11/07/202553,98054,80053,25053,390
11/10/202554,35054,75053,84054,090
11/11/202554,20054,32052,36052,360
11/12/202553,11053,89053,02053,780
11/13/202553,57058,47050,64056,610
11/14/202557,61058,26055,78057,000
11/17/202556,60057,15054,72055,030
11/18/202554,73054,76053,03053,030
11/19/202553,42053,66051,84051,840
11/20/202552,84053,54051,82051,900
11/21/202550,87052,30050,56052,140
11/25/202554,10054,20052,87053,720
11/26/202553,50054,86053,36054,860
11/27/202554,86054,87053,52053,730
11/28/202553,82054,88053,82054,880
12/01/202555,50056,36055,19055,590
12/02/202555,17056,02055,00055,920
12/03/202555,92056,82055,32055,400
12/04/202555,79057,95055,70057,950
12/05/202556,95057,28056,04056,170
12/08/202556,33057,39056,10056,800
12/09/202556,40057,16056,18056,750
12/10/202556,90059,14056,66057,990
12/11/202558,31058,31056,33056,670
12/12/202556,60057,12056,21056,890
12/15/202556,00056,38054,45054,590
12/16/202554,75054,75053,36053,360
12/17/202553,10053,92052,97053,920
12/18/202553,06054,23053,00053,980
12/19/202554,09054,09053,09053,150
12/22/202554,13054,42053,63054,040
12/23/202554,03054,10053,35053,800
12/24/202553,98054,25053,46053,580
12/25/202554,14054,14053,38054,000
12/26/202554,00054,14053,41053,650
12/29/202554,14054,27053,70054,270
12/30/202554,12054,74054,11054,460