SMC Corporation (6273.T) JPX

53,940.00

+360(+0.67%)

Updated at December 25 02:39PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202553,98053,58053,58054,25053,460135,300
December 23, 202554,03053,80053,80054,10053,350139,700
December 22, 202554,13054,04054,04054,42053,630186,800
December 19, 202554,09053,15053,15054,09053,090262,000
December 18, 202553,06053,98053,98054,23053,000234,100
December 17, 202553,10053,92053,92053,92052,970216,600
December 16, 202554,75053,36053,36054,75053,360207,900
December 15, 202556,00055,06055,06056,38054,450329,300
December 12, 202556,60056,89056,89057,12056,210307,800
December 11, 202558,31056,67056,67058,31056,330207,500
December 10, 202556,90057,99057,99059,14056,660314,000
December 09, 202556,40056,75056,75057,16056,180255,000
December 08, 202556,33056,80056,80057,39056,100231,100
December 05, 202556,95056,17056,17057,28056,040337,100
December 04, 202555,79057,95057,95057,95055,700387,300
December 03, 202555,92055,40055,40056,82055,320267,600
December 02, 202555,17055,92055,92056,02055,000263,300
December 01, 202555,50055,59055,59056,36055,190342,700
November 28, 202553,82054,88054,88054,88053,820267,200
November 27, 202554,86053,73053,73054,87053,520236,900
November 26, 202553,50054,86054,86054,86053,360259,900
November 25, 202554,10053,72053,72054,20052,870294,100
November 21, 202550,87052,14052,14052,30050,560441,900
November 20, 202552,84051,90051,90053,54051,820229,700
November 19, 202553,42051,84051,84053,66051,840244,800
November 18, 202554,73053,03053,03054,76053,030236,200
November 17, 202556,60055,03055,03057,15054,720273,800
November 14, 202557,61057,00057,00058,26055,780656,700
November 13, 202553,57056,61056,61058,47050,640859,600
November 12, 202553,11053,78053,78053,89053,020235,600
November 11, 202554,20052,36052,36054,32052,360236,100
November 10, 202554,35054,09054,09054,75053,840220,200
November 07, 202553,98053,39053,39054,80053,250229,500
November 06, 202554,23054,00054,00054,49053,600241,300
November 05, 202554,23054,00054,00054,49053,600417,100
November 04, 202554,82053,35053,35054,90053,310445,500
October 31, 202551,73052,57052,57052,57051,050241,200
October 30, 202551,73052,57052,57052,57051,050287,700
October 29, 202551,90052,34052,34052,46051,410245,600
October 28, 202551,70052,00052,00052,00051,490219,800
October 27, 202553,20052,27052,27053,26051,740251,100
October 24, 202551,01051,76051,76052,50051,010254,700
October 23, 202550,81050,72050,72050,85050,280182,300
October 22, 202551,21051,55051,55051,84051,030216,000
October 21, 202552,28051,71051,71052,80051,710300,500
October 20, 202552,13052,19052,19052,19051,410249,400
October 17, 202551,21050,18050,18051,69049,850312,000
October 16, 202551,80051,20051,20052,15051,010240,000
October 15, 202551,52051,87051,87052,35051,250343,700
October 14, 202551,28051,02051,02052,68050,910517,500
October 10, 202552,59052,28052,28053,55052,030432,400
October 09, 202551,72052,59052,59052,59051,270386,700
October 08, 202551,35050,60050,60051,50050,070473,400
October 07, 202552,15051,83051,83052,92051,660528,900
October 06, 202550,90051,44051,44051,66050,580824,100
October 03, 202547,09048,32048,32048,90047,010768,200
October 02, 202546,81046,59046,59046,95046,200543,200
October 01, 202545,52045,41045,41046,15045,010445,900
September 30, 202545,58045,43045,43046,06045,080432,000
September 29, 202544,51044,18044,18045,29044,120388,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved