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
2024-12-31 13.02 13.22 13.02 13.22 0.0M
2024-12-30 13.59 13.95 13.00 13.17 0.2M
2024-12-27 13.19 13.21 13.12 13.21 0.0M
2024-12-26 13.09 13.13 13.07 13.12 0.0M
2024-12-24 13.09 13.39 13.07 13.11 0.0M
2024-12-23 13.11 13.23 13.09 13.22 0.0M
2024-12-20 13.03 13.18 13.03 13.04 0.0M
2024-12-19 13.14 13.14 13.09 13.09 0.0M
2024-12-18 13.54 13.59 13.14 13.14 0.1M
2024-12-17 13.58 13.62 13.55 13.61 0.0M
2024-12-16 13.75 13.77 13.73 13.76 0.0M
2024-12-13 13.71 13.74 13.71 13.74 0.0M
2024-12-12 13.76 14.30 13.22 13.74 0.0M
2024-12-11 13.54 13.85 13.54 13.82 0.0M
2024-12-10 13.60 13.60 13.51 13.54 0.0M
2024-12-09 13.94 14.02 13.67 13.68 0.1M
2024-12-06 14.12 14.12 13.67 13.71 0.0M
2024-12-05 13.64 13.94 13.35 13.85 0.0M
2024-12-04 13.59 13.61 13.53 13.54 0.0M
2024-12-03 14.25 14.25 13.71 13.78 0.1M
2024-12-02 13.62 13.73 13.62 13.68 0.2M
2024-11-29 13.21 13.60 13.06 13.22 0.0M
2024-11-27 12.70 12.90 12.70 12.82 0.0M
2024-11-26 12.17 12.66 12.17 12.65 0.0M
2024-11-25 13.09 13.09 12.72 12.74 0.1M
2024-11-22 12.21 12.50 12.02 12.44 0.0M
2024-11-21 12.71 12.74 12.66 12.68 0.0M
2024-11-20 12.66 12.78 12.66 12.77 0.2M
2024-11-19 12.05 12.64 12.05 12.21 0.0M
2024-11-18 11.51 11.62 11.25 11.32 0.0M
2024-11-15 11.06 11.49 10.90 11.00 0.1M
2024-11-14 10.94 10.96 10.91 10.94 0.0M
2024-11-13 11.09 11.15 11.03 11.15 0.1M
2024-11-12 11.77 11.77 11.12 11.25 0.1M
2024-11-11 11.29 11.36 11.27 11.36 0.0M
2024-11-08 11.25 11.30 11.24 11.27 0.0M
2024-11-07 11.01 11.64 11.01 11.43 0.1M
2024-11-06 11.02 11.09 10.96 11.08 0.0M
2024-11-05 10.80 10.95 10.53 10.94 0.0M
2024-11-04 10.65 10.88 10.65 10.74 0.0M
2024-11-01 10.97 11.09 10.75 10.78 0.0M
2024-10-31 10.54 10.76 10.42 10.75 0.0M
2024-10-30 10.69 10.70 10.60 10.64 0.0M
2024-10-29 10.80 10.99 10.63 10.68 0.1M
2024-10-28 10.31 10.57 10.30 10.50 0.0M
2024-10-25 10.54 10.56 10.43 10.47 0.0M
2024-10-24 10.49 10.51 10.44 10.47 0.0M
2024-10-23 10.55 10.63 10.41 10.41 0.0M
2024-10-22 10.80 10.92 10.67 10.67 0.0M
2024-10-21 11.20 11.20 10.82 10.84 0.0M
2024-10-18 11.27 11.47 11.07 11.14 0.0M
2024-10-17 11.03 11.49 11.03 11.04 0.1M
2024-10-16 10.81 11.63 10.81 11.26 0.0M
2024-10-15 11.04 11.07 10.96 10.99 0.0M
2024-10-14 11.10 11.46 11.10 11.18 0.0M
2024-10-11 11.36 11.36 11.00 11.22 0.0M
2024-10-10 11.04 11.13 11.03 11.13 0.0M
2024-10-09 11.00 11.41 10.96 11.02 0.0M
2024-10-08 11.18 11.21 10.98 11.15 0.1M
2024-10-07 11.38 11.48 11.13 11.19 0.3M
2024-10-04 11.20 11.35 11.17 11.17 0.0M
2024-10-03 11.03 11.03 10.92 10.98 0.0M
2024-10-02 10.99 11.18 10.89 11.06 0.1M
2024-10-01 11.05 11.65 10.93 11.04 0.0M
2024-09-30 11.15 11.20 11.10 11.18 0.1M
2024-09-27 11.51 11.51 10.99 11.01 0.1M
2024-09-26 11.68 11.80 11.48 11.58 0.0M
2024-09-25 11.28 11.29 11.21 11.26 0.0M
2024-09-24 11.43 11.44 11.39 11.44 0.0M
2024-09-23 11.75 11.85 11.60 11.64 0.0M
2024-09-20 11.38 11.58 11.38 11.57 0.0M
2024-09-19 11.47 11.66 11.47 11.58 0.1M
2024-09-18 11.58 11.70 11.30 11.47 0.1M
2024-09-17 11.40 11.73 11.28 11.29 0.1M
2024-09-16 11.47 11.72 11.47 11.62 0.0M
2024-09-13 11.50 11.50 11.45 11.48 0.0M
2024-09-12 11.42 11.71 11.42 11.59 0.0M
2024-09-11 11.58 11.60 11.26 11.50 0.1M
2024-09-10 11.78 11.78 11.38 11.59 0.1M
2024-09-09 11.49 11.79 11.42 11.44 0.0M
2024-09-06 11.80 11.80 11.29 11.30 0.0M
2024-09-05 11.68 11.70 11.60 11.69 0.0M
2024-09-04 11.70 11.93 11.70 11.78 0.0M
2024-09-03 12.06 12.07 11.97 12.07 0.0M
2024-08-30 12.09 12.09 11.72 11.77 0.0M
2024-08-29 11.65 11.82 11.50 11.73 0.0M
2024-08-28 11.58 11.87 11.41 11.46 0.0M
2024-08-27 11.86 12.02 11.60 11.84 0.0M
2024-08-26 11.82 11.82 11.11 11.44 0.0M
2024-08-23 11.53 11.81 11.32 11.32 0.0M
2024-08-22 11.28 11.37 11.18 11.19 0.0M
2024-08-21 11.78 11.78 11.31 11.40 0.1M
2024-08-20 11.06 11.86 11.06 11.32 1.0M
2024-08-19 10.89 11.57 10.89 11.45 0.0M
2024-08-16 11.83 11.83 11.26 11.33 0.0M
2024-08-15 11.46 11.46 11.19 11.31 0.0M
2024-08-14 10.73 10.96 10.73 10.95 0.0M
2024-08-13 11.27 11.27 10.87 10.92 0.1M
2024-08-12 10.29 10.68 9.75 10.68 0.1M
2024-08-09 9.94 10.45 9.67 9.70 0.0M
2024-08-08 10.51 10.51 9.86 10.23 0.2M
2024-08-07 9.80 10.26 9.80 9.87 0.1M
2024-08-06 9.65 9.70 9.50 9.63 0.2M
2024-08-05 8.53 9.58 8.53 9.40 0.1M
2024-08-02 10.40 10.40 9.81 9.93 0.1M
2024-08-01 10.82 11.23 10.66 10.68 0.0M
2024-07-31 11.30 11.54 11.25 11.40 0.0M
2024-07-30 11.10 11.16 11.00 11.03 0.0M
2024-07-29 10.98 11.23 10.77 10.81 0.1M
2024-07-26 10.65 10.75 10.54 10.63 0.0M
2024-07-25 10.39 10.62 10.32 10.32 0.1M
2024-07-24 10.92 10.94 10.53 10.53 0.0M
2024-07-23 10.94 11.15 10.78 10.78 0.0M
2024-07-22 11.05 11.05 10.76 10.83 0.0M
2024-07-19 10.63 10.80 10.63 10.77 0.0M
2024-07-18 10.94 11.06 10.90 10.96 0.0M
2024-07-17 11.08 11.08 10.77 10.83 0.0M
2024-07-16 11.09 11.09 10.70 10.91 0.2M
2024-07-15 10.75 11.01 10.66 10.89 0.2M
2024-07-12 10.75 11.05 10.70 10.70 0.0M
2024-07-11 10.93 10.94 10.82 10.82 0.0M
2024-07-10 10.83 11.08 10.83 10.87 0.0M
2024-07-09 10.74 10.97 10.55 10.72 0.0M
2024-07-08 10.80 10.92 10.63 10.68 0.1M
2024-07-05 10.75 11.02 10.68 10.77 0.0M
2024-07-03 11.10 11.17 10.92 10.93 0.0M
2024-07-02 11.06 11.18 10.93 11.00 0.1M
2024-07-01 10.99 11.09 10.75 10.88 0.1M
2024-06-28 10.75 10.77 10.69 10.69 0.0M
2024-06-27 10.13 10.77 10.13 10.54 0.0M
2024-06-26 10.48 10.82 10.44 10.54 0.0M
2024-06-25 10.65 10.85 10.53 10.60 0.1M
2024-06-24 10.33 10.43 10.16 10.16 0.1M
2024-06-21 10.43 10.43 10.12 10.12 0.0M
2024-06-20 10.20 10.49 10.20 10.33 0.0M
2024-06-18 10.26 10.40 10.11 10.37 0.1M
2024-06-17 10.04 10.10 10.00 10.09 0.1M
2024-06-14 10.06 10.72 10.06 10.34 0.1M
2024-06-13 10.53 10.53 10.20 10.40 0.1M
2024-06-12 10.94 11.13 10.85 10.89 0.1M
2024-06-11 10.74 11.04 10.70 10.89 0.1M
2024-06-10 11.04 11.22 10.88 11.18 0.0M
2024-06-07 10.88 10.97 10.60 10.92 0.0M
2024-06-06 10.53 10.59 10.45 10.53 0.0M
2024-06-05 10.02 10.53 10.02 10.34 0.1M
2024-06-04 10.56 10.88 10.56 10.83 0.1M
2024-06-03 11.02 11.25 10.86 11.25 0.0M
2024-05-31 10.60 10.62 10.54 10.62 0.1M
2024-05-30 10.59 10.60 10.56 10.57 0.1M
2024-05-29 10.45 10.46 10.38 10.38 0.0M
2024-05-28 10.07 10.39 10.03 10.06 0.1M
2024-05-24 9.66 9.83 9.54 9.76 0.1M
2024-05-23 9.65 10.07 9.65 9.69 0.1M
2024-05-22 9.39 9.63 9.39 9.55 0.0M
2024-05-21 9.67 9.67 9.37 9.38 0.1M
2024-05-20 9.93 10.26 9.65 10.26 0.1M
2024-05-17 10.27 10.39 10.00 10.11 0.0M
2024-05-16 10.10 10.19 9.90 9.90 0.0M
2024-05-15 9.90 10.15 9.83 10.08 0.0M
2024-05-14 10.02 10.13 9.85 9.88 0.0M
2024-05-13 10.39 10.39 10.06 10.12 0.1M
2024-05-10 9.84 10.44 9.84 10.10 0.0M
2024-05-09 10.08 10.08 9.66 10.08 0.0M
2024-05-08 9.78 9.96 9.78 9.94 0.1M
2024-05-07 10.10 10.32 9.99 10.11 0.1M
2024-05-06 10.32 10.43 10.18 10.22 0.0M
2024-05-03 10.24 10.24 9.94 10.12 0.0M
2024-05-02 9.82 10.21 9.82 10.04 0.0M
2024-05-01 9.87 9.96 9.71 9.73 0.0M
2024-04-30 10.15 10.15 9.81 9.82 0.1M
2024-04-29 9.82 9.98 9.78 9.96 0.0M
2024-04-26 10.07 10.07 9.75 9.80 0.0M
2024-04-25 9.79 9.79 9.61 9.73 0.2M
2024-04-24 9.82 9.96 9.82 9.89 0.0M
2024-04-23 9.53 9.92 9.53 9.87 0.0M
2024-04-22 9.73 9.99 9.73 9.77 0.3M
2024-04-19 9.89 9.93 9.77 9.79 0.1M
2024-04-18 9.99 10.13 9.81 9.81 0.0M
2024-04-17 9.80 9.96 9.70 9.75 0.0M
2024-04-16 10.00 10.04 9.87 9.87 0.0M
2024-04-15 10.48 10.48 10.11 10.17 0.0M
2024-04-12 10.48 10.59 10.20 10.59 0.0M
2024-04-11 10.44 10.71 10.41 10.51 0.0M
2024-04-10 10.37 10.42 10.21 10.29 0.0M
2024-04-09 10.75 10.90 10.56 10.57 0.0M
2024-04-08 10.23 10.71 10.23 10.71 0.0M
2024-04-05 10.50 10.74 10.41 10.45 0.0M
2024-04-04 10.50 10.57 10.20 10.57 0.0M
2024-04-03 10.20 10.29 10.09 10.23 0.0M
2024-04-02 10.25 10.35 10.04 10.18 0.0M
2024-04-01 10.32 10.57 10.29 10.57 0.0M
2024-03-28 9.40 10.67 9.40 10.38 0.0M
2024-03-27 10.60 10.92 10.60 10.60 0.0M
2024-03-26 10.73 10.73 10.41 10.60 0.0M
2024-03-25 10.27 10.38 10.26 10.32 0.0M
2024-03-22 10.64 10.73 10.47 10.52 0.0M
2024-03-21 10.86 10.86 10.42 10.75 0.0M
2024-03-20 10.71 10.71 10.30 10.52 0.0M
2024-03-19 10.50 10.50 10.26 10.50 0.0M
2024-03-18 10.50 10.50 10.23 10.50 0.0M
2024-03-15 10.39 10.39 10.14 10.17 0.0M
2024-03-14 10.25 10.37 10.09 10.10 0.0M
2024-03-13 10.27 10.27 10.19 10.22 0.0M
2024-03-12 10.50 10.50 10.09 10.19 0.4M
2024-03-11 10.40 10.66 10.30 10.34 0.1M
2024-03-08 10.73 10.73 10.62 10.67 0.0M
2024-03-07 10.53 10.53 10.44 10.46 0.0M
2024-03-06 10.16 10.25 10.13 10.25 0.0M
2024-03-05 9.94 10.20 9.94 10.20 0.0M
2024-03-04 10.19 10.28 9.98 9.98 0.0M
2024-03-01 9.89 9.93 9.89 9.92 0.0M
2024-02-29 9.82 9.82 9.70 9.74 0.0M
2024-02-28 9.75 9.88 9.65 9.88 0.0M
2024-02-27 9.43 9.84 9.43 9.62 0.0M
2024-02-26 9.95 9.95 9.39 9.64 0.1M
2024-02-23 9.89 9.89 9.69 9.72 0.1M
2024-02-22 9.69 9.73 9.69 9.73 0.0M
2024-02-21 9.82 9.82 9.68 9.70 0.0M
2024-02-20 9.92 9.93 9.80 9.90 0.0M
2024-02-16 9.79 9.87 9.73 9.76 0.0M
2024-02-15 9.93 10.12 9.92 10.12 0.0M
2024-02-14 9.28 9.34 9.11 9.34 0.0M
2024-02-13 9.10 9.33 9.05 9.05 0.0M
2024-02-12 8.92 8.94 8.72 8.82 0.0M
2024-02-09 8.65 8.82 8.64 8.81 0.0M
2024-02-08 8.88 8.88 8.73 8.75 0.0M
2024-02-07 8.69 8.74 8.67 8.74 0.1M
2024-02-06 8.61 8.70 8.61 8.64 0.0M
2024-02-05 8.58 8.62 8.57 8.61 0.0M
2024-02-02 8.56 8.60 8.56 8.59 0.0M
2024-02-01 8.67 8.71 8.67 8.71 0.0M
2024-01-31 8.67 8.68 8.60 8.61 0.0M
2024-01-30 8.57 8.61 8.56 8.56 0.0M
2024-01-29 8.60 8.60 8.55 8.60 0.0M
2024-01-26 8.48 8.49 8.46 8.47 0.0M
2024-01-25 8.56 8.56 8.43 8.46 0.0M
2024-01-24 8.66 8.68 8.64 8.68 0.0M
2024-01-23 8.59 8.65 8.59 8.65 0.0M
2024-01-22 8.69 8.70 8.67 8.68 0.0M
2024-01-19 8.51 8.56 8.50 8.54 0.0M
2024-01-18 8.47 8.49 8.45 8.49 0.0M
2024-01-17 8.57 8.57 8.44 8.48 0.0M
2024-01-16 8.44 8.45 8.40 8.41 0.0M
2024-01-12 8.39 8.41 8.37 8.39 0.0M
2024-01-11 8.48 8.48 8.32 8.37 0.0M
2024-01-10 8.38 8.38 8.32 8.38 0.1M
2024-01-09 8.31 8.33 8.25 8.30 0.1M
2024-01-08 8.21 8.25 8.20 8.25 0.0M
2024-01-05 8.19 8.23 8.17 8.21 0.0M
2024-01-04 8.19 8.20 8.08 8.08 0.0M
2024-01-03 8.07 8.15 7.96 8.01 0.0M
2024-01-02 8.20 8.27 8.03 8.27 0.0M