Sompo ADR

SMPNY
🏛️ usa →
15.18
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 6.82 7.14 6.82 7.14 0.0M
2021-12-30 7.15 7.21 6.86 7.21 0.0M
2021-12-29 6.96 7.23 6.96 6.98 0.0M
2021-12-28 7.02 7.31 7.02 7.31 0.0M
2021-12-27 6.83 7.19 6.83 7.05 0.0M
2021-12-23 7.10 7.43 6.99 7.28 0.0M
2021-12-22 7.09 7.39 7.03 7.12 0.1M
2021-12-21 7.32 7.32 7.16 7.20 0.0M
2021-12-20 7.42 7.49 7.27 7.27 0.0M
2021-12-17 7.47 7.47 7.38 7.47 0.0M
2021-12-16 7.57 7.58 7.51 7.58 0.0M
2021-12-15 7.36 7.47 7.36 7.45 1.4M
2021-12-14 7.44 7.49 7.39 7.48 0.0M
2021-12-13 7.29 7.43 7.29 7.43 0.0M
2021-12-10 7.41 7.49 7.41 7.49 0.0M
2021-12-09 7.25 7.47 7.25 7.47 0.0M
2021-12-08 7.33 7.36 7.33 7.36 0.0M
2021-12-07 7.22 7.33 7.16 7.16 0.0M
2021-12-03 7.38 7.39 7.38 7.39 0.0M
2021-12-02 7.14 7.14 7.14 7.14 0.0M
2021-12-01 7.07 7.07 7.07 7.07 0.0M
2021-11-30 6.93 6.99 6.93 6.99 0.0M
2021-11-29 6.99 6.99 6.99 6.99 0.0M
2021-11-26 7.14 7.14 6.94 6.94 0.0M
2021-11-24 7.15 7.15 7.15 7.15 0.0M
2021-11-23 7.08 7.12 7.08 7.12 0.0M
2021-11-22 7.18 7.18 7.07 7.12 0.0M
2021-11-19 7.20 7.26 7.00 7.00 0.0M
2021-11-18 7.04 7.04 7.01 7.01 0.0M
2021-11-17 7.08 7.10 7.05 7.10 0.0M
2021-11-16 7.19 7.20 7.19 7.20 0.0M
2021-11-12 7.10 7.27 7.10 7.27 0.0M
2021-11-11 7.19 7.21 7.15 7.21 0.0M
2021-11-10 7.15 7.15 7.06 7.06 0.0M
2021-11-09 7.21 7.23 7.21 7.23 0.0M
2021-11-08 7.35 7.35 7.35 7.35 0.0M
2021-11-05 7.21 7.33 7.21 7.33 0.0M
2021-11-04 7.36 7.36 7.23 7.34 0.0M
2021-11-03 7.20 7.23 7.16 7.23 0.0M
2021-11-02 7.14 7.22 7.14 7.22 0.0M
2021-11-01 7.55 7.55 7.49 7.49 0.1M
2021-10-29 7.42 7.42 7.28 7.28 0.0M
2021-10-28 7.27 7.33 7.27 7.33 0.0M
2021-10-27 7.32 7.32 7.32 7.32 0.0M
2021-10-26 7.23 7.23 7.22 7.22 0.0M
2021-10-25 7.15 7.15 7.15 7.15 0.0M
2021-10-22 7.21 7.21 7.21 7.21 0.0M
2021-10-21 7.34 7.34 7.14 7.14 0.0M
2021-10-20 7.33 7.33 7.31 7.31 0.0M
2021-10-19 7.22 7.22 7.22 7.22 0.0M
2021-10-18 7.34 7.40 7.34 7.40 0.0M
2021-10-15 7.32 7.43 7.32 7.43 0.0M
2021-10-14 7.29 7.29 7.29 7.29 0.0M
2021-10-13 7.22 7.46 7.22 7.46 0.1M
2021-10-12 7.40 7.53 7.40 7.53 0.1M
2021-10-11 7.39 7.39 7.39 7.39 0.0M
2021-10-08 7.37 7.46 7.37 7.46 0.0M
2021-10-07 7.54 7.54 7.54 7.54 0.0M
2021-10-06 7.24 7.42 7.24 7.42 0.0M
2021-10-05 7.49 7.49 7.49 7.49 0.0M
2021-10-04 7.12 7.41 7.12 7.41 0.0M
2021-10-01 7.42 7.45 7.42 7.45 0.0M
2021-09-30 7.33 7.33 7.21 7.21 0.0M
2021-09-29 7.47 7.67 7.46 7.67 0.0M
2021-09-28 7.72 7.72 7.72 7.72 0.0M
2021-09-27 7.84 7.84 7.84 7.84 0.0M
2021-09-24 7.68 7.76 7.68 7.76 0.0M
2021-09-23 7.71 7.78 7.69 7.69 0.0M
2021-09-22 7.76 7.83 7.76 7.83 0.0M
2021-09-21 7.86 7.86 7.86 7.86 0.0M
2021-09-20 7.79 7.79 7.72 7.72 0.0M
2021-09-17 7.91 7.91 7.91 7.91 0.0M
2021-09-16 7.92 7.92 7.92 7.92 0.0M
2021-09-15 8.05 8.05 7.95 8.05 0.0M
2021-09-14 7.84 7.97 7.84 7.97 0.0M
2021-09-13 7.78 7.85 7.78 7.85 0.0M
2021-09-10 7.81 7.81 7.74 7.74 0.0M
2021-09-09 7.62 7.82 7.62 7.82 0.0M
2021-09-08 7.67 7.67 7.67 7.67 0.0M
2021-09-07 7.90 7.90 7.67 7.67 0.0M
2021-09-03 7.58 7.60 7.52 7.60 0.0M
2021-09-02 7.58 7.58 7.58 7.58 0.0M
2021-09-01 7.36 7.58 7.36 7.51 0.0M
2021-08-31 7.30 7.30 7.30 7.30 0.0M
2021-08-30 7.52 7.52 7.18 7.18 0.0M
2021-08-27 7.39 7.39 7.39 7.39 0.0M
2021-08-26 7.27 7.27 7.27 7.27 0.0M
2021-08-24 7.30 7.30 7.30 7.30 0.0M
2021-08-20 7.18 7.39 7.18 7.39 0.0M
2021-08-19 6.99 6.99 6.99 6.99 0.0M
2021-08-18 7.34 7.34 7.27 7.27 0.0M
2021-08-17 7.27 7.27 7.27 7.27 0.0M
2021-08-16 7.23 7.23 7.23 7.23 0.0M
2021-08-12 7.37 7.37 7.37 7.37 0.0M
2021-08-10 7.25 7.25 7.25 7.25 0.0M
2021-08-06 7.09 7.18 7.09 7.18 0.0M
2021-08-05 7.17 7.17 7.17 7.17 0.0M
2021-08-04 7.07 7.07 7.07 7.07 0.0M
2021-07-30 6.91 6.91 6.91 6.91 0.0M
2021-07-28 6.99 6.99 6.99 6.99 0.0M
2021-07-27 6.95 6.95 6.95 6.95 0.0M
2021-07-26 6.67 6.80 6.67 6.80 0.0M
2021-07-23 7.03 7.03 7.03 7.03 0.0M
2021-07-22 6.98 6.98 6.98 6.98 0.0M
2021-07-21 6.69 6.92 6.69 6.92 0.0M
2021-07-20 6.81 6.81 6.75 6.75 0.0M
2021-07-19 6.77 6.77 6.71 6.77 0.0M
2021-07-16 6.77 6.77 6.77 6.77 0.0M
2021-07-15 6.79 6.79 6.79 6.79 0.0M
2021-07-14 6.92 6.92 6.92 6.92 0.0M
2021-07-13 6.74 6.74 6.74 6.74 0.0M
2021-07-12 6.62 6.62 6.62 6.62 0.0M
2021-07-09 6.64 6.64 6.64 6.64 0.0M
2021-07-08 6.50 6.50 6.50 6.50 0.0M
2021-07-07 6.50 6.50 6.50 6.50 0.0M
2021-07-06 6.50 6.50 6.38 6.50 0.0M
2021-07-02 6.49 6.50 6.43 6.50 0.0M
2021-07-01 6.43 6.43 6.31 6.31 0.0M
2021-06-30 6.19 6.19 6.19 6.19 0.0M
2021-06-29 6.17 6.29 6.17 6.29 0.0M
2021-06-25 6.20 6.31 6.20 6.31 0.0M
2021-06-23 6.22 6.28 6.21 6.22 0.0M
2021-06-22 6.35 6.35 6.35 6.35 0.0M
2021-06-21 5.97 6.25 5.97 6.25 0.0M
2021-06-18 6.20 6.20 6.20 6.20 0.0M
2021-06-17 6.51 6.51 6.51 6.51 0.0M
2021-06-16 6.45 6.57 6.45 6.51 0.0M
2021-06-15 6.53 6.53 6.53 6.53 0.0M
2021-06-14 6.51 6.55 6.37 6.55 0.0M
2021-06-11 6.49 6.51 6.49 6.51 0.0M
2021-06-10 6.51 6.57 6.51 6.57 0.0M
2021-06-09 6.65 6.65 6.60 6.60 0.0M
2021-06-08 6.74 6.74 6.74 6.74 0.0M
2021-06-04 6.80 6.80 6.80 6.80 0.0M
2021-06-03 6.60 6.60 6.60 6.60 0.0M
2021-06-02 6.73 6.73 6.73 6.73 0.0M
2021-05-28 6.78 6.78 6.78 6.78 0.0M
2021-05-27 6.71 6.71 6.71 6.71 0.0M
2021-05-26 6.76 6.76 6.76 6.76 0.0M
2021-05-24 6.83 6.83 6.83 6.83 0.0M
2021-05-21 6.68 6.68 6.68 6.68 0.0M
2021-05-20 6.76 6.77 6.75 6.77 0.0M
2021-05-19 6.85 6.85 6.85 6.85 0.0M
2021-05-18 6.83 6.83 6.83 6.83 0.0M
2021-05-17 6.41 6.68 6.41 6.68 0.0M
2021-05-14 6.37 6.68 6.37 6.68 0.0M
2021-05-13 6.56 6.56 6.53 6.53 0.0M
2021-05-12 6.32 6.36 6.18 6.18 0.1M
2021-05-11 6.25 6.53 6.25 6.53 0.0M
2021-05-10 6.39 6.58 6.39 6.58 0.0M
2021-05-06 6.25 6.37 6.25 6.31 0.0M
2021-05-05 6.13 6.13 6.13 6.13 0.0M
2021-05-04 6.04 6.23 6.04 6.23 0.0M
2021-05-03 6.30 6.30 6.30 6.30 0.0M
2021-04-30 6.11 6.29 6.11 6.29 0.0M
2021-04-29 6.27 6.27 6.27 6.27 0.0M
2021-04-28 6.04 6.04 6.04 6.04 0.0M
2021-04-27 6.14 6.14 6.14 6.14 0.0M
2021-04-26 6.24 6.24 6.24 6.24 0.0M
2021-04-23 6.11 6.11 6.11 6.11 0.0M
2021-04-21 6.07 6.07 6.07 6.07 0.0M
2021-04-15 6.31 6.31 6.31 6.31 0.0M
2021-04-13 6.28 6.28 6.28 6.28 0.0M
2021-04-01 6.34 6.34 6.34 6.34 0.0M
2021-03-31 6.28 6.28 6.28 6.28 0.0M
2021-03-30 6.43 6.47 6.43 6.47 0.0M
2021-03-29 6.55 6.55 6.55 6.55 0.0M
2021-03-26 6.50 6.64 6.50 6.64 0.0M
2021-03-25 6.55 6.55 6.55 6.55 0.0M
2021-03-23 6.61 6.61 6.60 6.60 0.0M
2021-03-18 6.68 6.68 6.68 6.68 0.0M
2021-03-17 6.63 6.63 6.63 6.63 0.0M
2021-03-16 6.46 6.55 6.46 6.55 0.1M
2021-03-15 6.48 6.48 6.48 6.48 0.0M
2021-03-12 6.32 6.32 6.32 6.32 0.0M
2021-03-11 6.49 6.49 6.49 6.49 0.0M
2021-03-10 6.25 6.36 6.25 6.32 0.0M
2021-03-09 6.17 6.31 6.17 6.31 0.0M
2021-03-08 6.11 6.16 6.11 6.16 0.0M
2021-03-05 6.08 6.10 6.02 6.10 0.0M
2021-03-04 6.09 6.09 6.09 6.09 0.0M
2021-03-03 6.23 6.26 6.20 6.20 0.0M
2021-03-02 6.16 6.29 6.16 6.29 0.0M
2021-03-01 6.40 6.43 6.40 6.43 0.0M
2021-02-26 6.28 6.34 6.28 6.34 0.0M
2021-02-25 6.47 6.47 6.40 6.40 0.0M
2021-02-24 6.33 6.43 6.33 6.43 0.2M
2021-02-23 6.57 6.57 6.40 6.46 0.0M
2021-02-22 6.69 6.69 6.61 6.61 0.0M
2021-02-19 6.59 6.60 6.59 6.60 0.0M
2021-02-18 6.74 6.74 6.51 6.64 0.0M
2021-02-17 6.81 6.85 6.81 6.85 0.0M
2021-02-16 6.85 6.85 6.85 6.85 0.0M
2021-02-12 6.98 6.98 6.98 6.98 0.0M
2021-02-05 6.81 6.81 6.81 6.81 0.0M
2021-01-29 6.76 6.76 6.76 6.76 0.0M
2021-01-27 6.77 6.77 6.77 6.77 0.0M