SMC Corporation (6273.T) JPX

72,880.00

-300(-0.41%)

Updated at February 20 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 202672,05072,88072,88072,88071,420235,700
February 19, 202671,50073,18073,18073,46071,350207,900
February 18, 202672,70071,27071,27073,02071,270254,600
February 17, 202673,60072,70072,70073,80072,120352,200
February 16, 202673,40074,50074,50074,75071,820475,000
February 13, 202670,24070,84070,84075,78070,240791,800
February 12, 202667,21071,74071,74071,74066,350591,400
February 10, 202667,98068,62068,62068,87067,310358,400
February 09, 202667,54066,61066,61067,59066,120303,700
February 06, 202663,02064,72064,72064,72062,820238,300
February 05, 202664,48064,02064,02065,15063,530234,100
February 04, 202664,40064,35064,35065,75063,570278,700
February 03, 202661,59064,01064,01064,25061,050356,500
February 02, 202661,12059,90059,90061,34059,730214,700
January 30, 202659,82060,15060,15060,77058,940306,300
January 29, 202663,45060,13060,13064,01060,000443,800
January 28, 202662,51063,08063,08063,16061,760251,200
January 27, 202662,66062,91062,91063,84062,000286,400
January 26, 202662,43062,14062,14063,05061,660247,200
January 23, 202663,08063,08063,08063,73062,460360,800
January 22, 202663,70062,35062,35063,80062,000456,700
January 21, 202663,00063,50063,50064,50063,000301,400
January 20, 202665,00064,80064,80065,72064,140246,800
January 19, 202665,71065,20065,20065,82064,450289,100
January 16, 202665,56066,38066,38066,75065,320474,300
January 15, 202663,75064,32064,32064,48062,850383,900
January 14, 202662,00064,06064,06064,20061,580374,800
January 13, 202661,99061,61061,61062,00060,520449,400
January 09, 202657,40058,62058,62059,55057,400424,300
January 08, 202657,01056,76056,76057,43056,320223,100
January 07, 202656,91057,82057,82058,06056,870250,200
January 06, 202657,99057,59057,59058,61056,910312,800
January 05, 202656,09057,48057,48057,67055,740445,700
December 30, 202554,12054,46054,46054,74054,110201,500
December 29, 202554,14054,27054,27054,27053,700172,500
December 26, 202554,00053,65053,65054,14053,410133,700
December 25, 202554,14054,00054,00054,14053,380109,000
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved