Sumco ADR

SUOPY
🏛️ usa →
19.73
Last Update: 2025-09-26
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 41.00 41.00 41.00 41.00 0.0M
2021-12-30 41.25 41.25 41.25 41.25 0.0M
2021-12-29 40.51 40.51 40.51 40.51 0.0M
2021-12-28 41.75 41.75 41.75 41.75 0.0M
2021-12-27 42.09 42.09 42.09 42.09 0.0M
2021-12-23 42.20 42.20 42.20 42.20 0.0M
2021-12-20 40.38 40.38 40.38 40.38 0.0M
2021-12-17 40.05 40.05 39.28 39.28 0.0M
2021-12-15 40.32 40.32 39.37 39.37 0.0M
2021-12-14 41.19 41.19 41.19 41.19 0.0M
2021-12-13 39.78 39.78 39.78 39.78 0.0M
2021-12-09 43.11 43.11 40.49 40.49 0.0M
2021-12-08 41.96 41.96 41.96 41.96 0.0M
2021-12-07 43.53 43.71 42.90 43.71 0.0M
2021-12-02 43.90 44.10 43.90 44.10 0.0M
2021-12-01 44.58 44.58 43.81 43.81 0.0M
2021-11-30 44.61 44.61 44.61 44.61 0.0M
2021-11-29 43.93 43.93 43.93 43.93 0.0M
2021-11-26 43.72 43.72 43.72 43.72 0.0M
2021-11-22 44.90 44.90 44.65 44.65 0.0M
2021-11-18 42.74 43.10 42.74 43.10 0.0M
2021-11-17 43.23 43.23 42.86 43.06 0.0M
2021-11-16 42.77 42.77 42.77 42.77 0.0M
2021-11-15 43.04 43.10 43.04 43.10 0.0M
2021-11-11 42.27 42.27 41.99 41.99 0.0M
2021-11-10 42.20 42.20 41.17 41.17 0.0M
2021-11-08 42.50 42.50 42.50 42.50 0.0M
2021-11-04 40.65 40.95 40.65 40.95 0.0M
2021-11-03 38.40 38.40 38.40 38.40 0.0M
2021-11-02 39.21 39.21 39.21 39.21 0.0M
2021-11-01 39.49 39.49 38.93 38.93 0.0M
2021-10-28 38.45 38.45 38.45 38.45 0.1M
2021-10-22 38.50 38.50 38.50 38.50 0.0M
2021-10-18 39.91 39.91 39.91 39.91 0.0M
2021-10-01 39.22 39.22 38.44 38.44 0.0M
2021-09-30 37.00 37.25 36.75 37.15 0.0M
2021-09-28 42.06 42.06 42.06 42.06 0.0M
2021-09-22 43.37 43.37 43.17 43.17 0.0M
2021-09-15 47.29 47.30 47.29 47.30 0.0M
2021-09-14 49.15 49.15 49.15 49.15 0.0M
2021-09-02 42.53 42.53 42.53 42.53 0.0M
2021-08-31 41.02 41.45 41.02 41.45 0.0M
2021-08-19 39.99 39.99 39.99 39.99 0.0M
2021-08-17 40.08 40.08 40.08 40.08 0.0M
2021-08-16 40.96 40.96 40.96 40.96 0.0M
2021-08-13 40.85 41.91 40.85 41.91 0.0M
2021-07-12 49.75 49.87 49.75 49.87 0.0M
2021-07-09 49.82 49.82 49.82 49.82 0.0M
2021-07-06 49.67 49.67 49.67 49.67 0.0M
2021-07-02 49.13 49.13 49.13 49.13 0.0M
2021-06-30 49.54 49.54 49.54 49.54 0.0M
2021-06-28 50.07 50.18 50.07 50.18 0.0M
2021-06-08 47.54 47.54 47.54 47.54 0.0M
2021-06-07 48.40 48.40 48.40 48.40 0.0M
2021-05-14 45.53 45.53 45.24 45.24 0.0M
2021-05-12 44.58 44.58 44.58 44.58 0.0M
2021-05-11 45.35 45.62 45.31 45.62 0.0M
2021-04-22 50.90 50.90 50.90 50.90 0.0M
2021-04-21 51.38 51.63 51.38 51.63 0.0M
2021-04-15 50.25 50.25 50.25 50.25 0.0M
2021-04-14 49.98 49.98 49.98 49.98 0.0M
2021-04-09 51.30 51.30 50.87 50.87 0.0M
2021-04-08 52.09 52.09 51.20 51.20 0.0M
2021-04-01 48.32 48.32 48.32 48.32 0.0M
2021-03-31 46.44 47.00 46.44 47.00 0.0M
2021-03-26 46.34 46.60 46.34 46.60 0.0M
2021-03-23 47.00 47.00 47.00 47.00 0.0M
2021-03-22 49.13 49.19 49.13 49.19 0.0M
2021-03-19 47.47 47.47 47.47 47.47 0.0M
2021-03-18 48.08 49.03 48.08 49.03 0.0M
2021-03-16 47.68 47.68 47.68 47.68 0.0M
2021-03-11 42.50 43.15 42.50 43.15 0.0M
2021-03-01 47.51 47.51 47.51 47.51 0.0M
2021-02-24 47.09 47.09 47.09 47.09 0.0M
2021-02-23 47.40 47.70 47.40 47.70 0.0M
2021-02-22 48.59 48.59 48.59 48.59 0.0M
2021-02-17 48.71 48.71 48.71 48.71 0.0M
2021-02-16 47.00 47.00 47.00 47.00 0.0M
2021-02-12 47.14 47.14 47.14 47.14 0.0M
2021-02-11 45.20 45.36 45.20 45.36 0.0M
2021-02-10 44.94 44.99 44.94 44.99 0.0M
2021-02-09 42.28 42.90 42.28 42.43 0.0M
2021-02-08 43.61 43.61 43.61 43.61 0.0M
2021-02-05 44.50 44.50 44.50 44.50 0.0M
2021-02-01 45.20 45.20 45.20 45.20 0.0M
2021-01-27 44.30 44.30 44.30 44.30 0.0M
2021-01-14 47.09 47.09 46.94 46.94 0.0M
2021-01-11 45.67 45.68 45.67 45.67 0.0M
2021-01-04 42.84 42.84 42.84 42.84 0.0M