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
2024-12-31 15.03 15.03 14.43 14.84 0.0M
2024-12-30 14.71 15.02 14.66 15.02 0.0M
2024-12-27 16.60 16.60 16.60 16.60 0.0M
2024-12-26 14.74 16.44 14.17 15.84 0.0M
2024-12-23 14.54 14.54 13.97 14.50 0.0M
2024-12-20 14.30 14.50 14.27 14.50 0.0M
2024-12-19 14.41 14.87 14.27 14.30 0.0M
2024-12-18 14.66 14.66 14.55 14.55 0.0M
2024-12-17 14.83 14.93 14.54 14.70 0.0M
2024-12-16 14.86 15.23 14.70 15.23 0.0M
2024-12-13 15.11 15.45 14.91 15.07 0.3M
2024-12-12 15.63 15.80 15.35 15.35 0.0M
2024-12-11 15.88 16.10 15.88 15.88 0.0M
2024-12-10 16.11 16.21 16.11 16.21 0.0M
2024-12-09 16.23 16.24 16.23 16.24 0.0M
2024-12-06 15.75 15.95 15.64 15.95 0.0M
2024-12-05 16.30 16.30 16.02 16.03 0.0M
2024-12-04 15.90 16.17 15.90 16.17 0.0M
2024-12-03 16.66 16.66 16.32 16.43 0.0M
2024-12-02 16.31 16.62 16.08 16.62 0.0M
2024-11-29 16.01 16.05 16.01 16.03 0.0M
2024-11-27 15.93 16.55 15.93 16.55 0.0M
2024-11-26 16.02 16.22 15.94 16.22 0.0M
2024-11-25 17.19 17.19 16.94 17.16 0.0M
2024-11-22 16.03 16.84 16.03 16.84 0.0M
2024-11-21 16.24 16.41 16.05 16.13 0.0M
2024-11-20 16.33 16.77 16.33 16.77 0.0M
2024-11-19 15.73 16.36 15.73 16.29 0.0M
2024-11-18 16.50 16.50 16.25 16.33 0.0M
2024-11-15 16.42 16.93 15.87 16.93 0.0M
2024-11-14 16.90 16.90 15.76 16.57 0.0M
2024-11-13 17.57 17.75 17.34 17.48 0.0M
2024-11-12 18.06 18.46 17.90 18.46 0.0M
2024-11-11 18.62 19.00 18.32 18.68 0.0M
2024-11-08 18.60 18.86 18.60 18.86 0.0M
2024-11-07 19.57 19.59 19.57 19.59 0.0M
2024-11-06 19.83 19.83 19.12 19.56 0.0M
2024-11-05 19.53 19.70 18.94 18.94 0.0M
2024-11-04 19.44 19.89 18.91 18.91 0.0M
2024-11-01 18.95 19.20 18.95 19.20 0.0M
2024-10-31 19.54 19.74 18.88 18.88 0.0M
2024-10-30 19.47 19.47 19.21 19.31 0.0M
2024-10-29 19.49 19.66 19.49 19.51 0.0M
2024-10-28 19.57 20.26 18.95 18.96 0.0M
2024-10-25 19.30 19.30 19.11 19.11 0.0M
2024-10-24 18.84 19.34 18.84 19.24 0.0M
2024-10-23 19.01 19.35 18.71 19.20 0.0M
2024-10-22 19.60 20.14 19.50 19.55 0.0M
2024-10-21 20.00 20.35 19.74 19.74 0.0M
2024-10-18 20.48 21.05 20.35 21.05 0.0M
2024-10-17 20.09 20.79 20.05 20.58 0.0M
2024-10-16 20.33 21.24 20.33 20.55 0.0M
2024-10-15 21.89 21.89 21.15 21.15 0.0M
2024-10-14 21.40 21.40 21.02 21.02 0.0M
2024-10-11 20.71 21.08 20.35 21.08 0.0M
2024-10-10 21.25 21.87 21.10 21.87 0.0M
2024-10-09 21.37 21.37 21.37 21.37 0.0M
2024-10-08 21.00 21.95 21.00 21.90 0.0M
2024-10-07 22.57 22.57 22.57 22.57 0.0M
2024-10-04 22.50 22.50 22.12 22.34 0.0M
2024-10-02 21.82 21.82 21.81 21.81 0.0M
2024-10-01 22.15 22.15 21.55 21.98 0.0M
2024-09-30 21.66 21.66 21.66 21.66 0.0M
2024-09-27 21.15 21.15 21.15 21.15 0.1M
2024-09-26 20.78 21.65 20.78 21.57 0.0M
2024-09-25 20.54 20.85 20.54 20.85 0.0M
2024-09-24 20.50 20.91 20.44 20.44 0.0M
2024-09-23 22.08 22.08 21.10 21.10 0.0M
2024-09-20 21.15 22.69 21.15 22.69 0.0M
2024-09-19 20.52 20.92 20.52 20.74 0.0M
2024-09-18 21.39 21.39 21.30 21.30 0.0M
2024-09-17 20.20 20.65 19.81 20.64 0.0M
2024-09-16 21.33 21.46 20.54 20.54 0.0M
2024-09-13 21.40 21.40 20.51 20.65 0.0M
2024-09-12 20.12 20.33 20.12 20.33 0.0M
2024-09-11 20.16 20.56 20.16 20.56 0.0M
2024-09-10 20.55 20.65 20.28 20.65 0.0M
2024-09-09 20.80 20.90 20.57 20.73 0.0M
2024-09-06 20.65 20.73 20.46 20.73 0.0M
2024-09-05 21.00 21.00 20.68 20.68 0.0M
2024-09-04 21.00 21.26 21.00 21.26 0.0M
2024-09-03 22.04 22.26 21.77 21.77 0.0M
2024-08-30 22.64 22.64 22.22 22.22 0.0M
2024-08-29 22.90 22.90 22.07 22.62 0.0M
2024-08-28 23.36 24.43 22.69 22.69 0.0M
2024-08-27 23.78 24.86 23.13 24.06 0.0M
2024-08-26 24.05 24.06 23.78 24.04 0.0M
2024-08-23 24.43 25.00 24.00 25.00 0.0M
2024-08-22 24.43 24.43 23.80 23.80 0.1M
2024-08-21 24.25 24.25 23.85 23.85 0.0M
2024-08-20 23.78 24.75 23.78 24.56 0.0M
2024-08-19 24.23 24.23 24.23 24.23 0.0M
2024-08-16 23.53 23.54 23.52 23.52 0.0M
2024-08-15 22.86 23.49 22.42 23.39 0.0M
2024-08-14 22.00 22.21 22.00 22.21 0.0M
2024-08-13 21.74 22.02 21.74 21.83 0.0M
2024-08-12 21.42 21.56 20.62 21.01 0.0M
2024-08-09 22.01 22.02 21.15 21.33 0.0M
2024-08-08 23.00 24.13 23.00 23.02 0.0M
2024-08-07 28.00 29.36 26.40 26.40 0.0M
2024-08-06 28.07 28.60 26.52 28.60 0.0M
2024-08-05 25.91 27.69 25.91 27.03 0.0M
2024-08-02 28.10 28.30 27.72 27.78 0.0M
2024-07-31 32.70 32.95 32.70 32.95 0.0M
2024-07-30 31.65 31.65 31.49 31.59 0.0M
2024-07-29 33.54 33.54 31.70 32.50 0.0M
2024-07-26 30.72 31.22 30.72 31.21 0.1M
2024-07-25 29.80 29.80 29.80 29.80 0.0M
2024-07-24 31.00 31.00 31.00 31.00 0.0M
2024-07-23 32.02 32.02 32.02 32.02 0.0M
2024-07-19 32.72 32.72 32.72 32.72 0.0M
2024-07-18 32.56 32.56 32.09 32.15 0.0M
2024-07-17 33.41 33.41 32.91 33.01 0.0M
2024-07-16 33.44 33.44 32.30 33.00 0.0M
2024-07-15 32.60 32.71 32.22 32.22 0.0M
2024-07-11 32.51 32.51 32.51 32.51 0.0M
2024-07-10 31.00 31.00 31.00 31.00 0.0M
2024-07-09 30.57 30.57 30.57 30.57 0.0M
2024-07-03 30.32 30.57 30.32 30.57 0.0M
2024-07-02 27.94 29.19 27.94 28.75 0.0M
2024-07-01 29.05 29.05 29.05 29.05 0.0M
2024-06-26 29.09 29.51 28.66 28.89 0.0M
2024-06-25 28.56 29.30 28.56 29.29 0.0M
2024-06-24 28.86 28.86 28.86 28.86 0.0M
2024-06-21 29.50 30.09 29.40 29.40 0.0M
2024-06-20 30.48 30.48 29.75 29.85 0.0M
2024-06-18 30.50 30.50 30.50 30.50 0.0M
2024-06-17 29.73 30.46 29.73 30.12 0.0M
2024-06-14 30.52 30.52 30.52 30.52 0.0M
2024-06-13 30.50 30.63 30.50 30.63 0.0M
2024-06-12 30.55 31.04 30.55 31.04 0.0M
2024-06-11 30.29 31.11 30.29 31.11 0.0M
2024-06-10 30.31 30.31 30.31 30.31 0.0M
2024-06-06 29.37 29.37 29.37 29.37 0.0M
2024-06-04 30.53 30.61 29.65 29.65 0.0M
2024-06-03 29.81 29.89 29.30 29.55 0.0M
2024-05-30 30.72 30.72 29.43 29.43 0.0M
2024-05-28 30.14 30.14 29.22 29.22 0.0M
2024-05-24 30.50 30.50 29.42 29.42 0.0M
2024-05-23 30.84 30.84 30.84 30.84 0.0M
2024-05-22 31.37 31.37 30.95 31.05 0.0M
2024-05-20 31.95 32.05 31.87 32.05 0.0M
2024-05-17 31.21 31.80 31.21 31.58 0.0M
2024-05-16 32.10 32.10 32.10 32.10 0.0M
2024-05-15 31.50 32.78 31.50 32.78 0.0M
2024-05-14 32.30 32.40 32.25 32.40 0.0M
2024-05-13 32.60 32.60 31.98 32.46 0.0M
2024-05-09 31.65 32.28 31.65 32.16 0.0M
2024-05-08 31.30 31.30 31.30 31.30 0.0M
2024-05-07 31.04 31.60 31.02 31.05 0.0M
2024-05-06 31.70 31.76 31.59 31.76 0.0M
2024-05-03 31.93 31.93 31.27 31.64 0.0M
2024-05-02 31.02 31.54 31.02 31.02 0.0M
2024-05-01 30.14 30.14 30.14 30.14 0.0M
2024-04-29 30.52 30.52 30.52 30.52 0.0M
2024-04-26 31.15 31.15 29.72 29.72 0.0M
2024-04-25 29.30 29.88 29.30 29.31 0.0M
2024-04-24 30.19 30.19 29.55 29.55 0.0M
2024-04-23 29.48 29.75 29.48 29.75 0.0M
2024-04-22 30.09 30.18 30.00 30.00 0.0M
2024-04-19 30.85 30.85 29.95 29.95 0.0M
2024-04-18 32.84 32.91 32.84 32.91 0.0M
2024-04-17 32.41 32.41 32.41 32.41 0.0M
2024-04-16 33.10 33.63 33.10 33.20 0.0M
2024-04-15 34.63 34.63 34.15 34.15 0.0M
2024-04-12 33.68 33.68 33.55 33.55 0.0M
2024-04-11 33.72 34.44 33.72 34.10 0.0M
2024-04-08 32.76 33.98 32.76 33.98 0.0M
2024-04-05 33.44 33.57 33.44 33.57 0.0M
2024-04-04 34.50 34.84 33.95 33.95 0.0M
2024-04-03 33.25 33.60 32.96 32.96 0.0M
2024-04-02 32.26 33.40 32.26 33.40 0.0M
2024-04-01 31.32 31.48 31.32 31.48 0.0M
2024-03-28 31.72 31.72 30.73 30.73 0.0M
2024-03-27 32.48 32.48 32.48 32.48 0.0M
2024-03-26 32.54 32.54 32.00 32.00 0.0M
2024-03-25 32.04 32.65 32.04 32.65 0.0M
2024-03-22 33.47 33.47 32.29 33.00 0.0M
2024-03-21 33.09 33.50 33.09 33.43 0.0M
2024-03-20 32.12 32.12 32.12 32.12 0.0M
2024-03-19 31.50 32.54 31.50 32.00 0.0M
2024-03-18 32.67 32.67 31.68 31.68 0.0M
2024-03-15 31.77 32.37 31.19 31.50 0.0M
2024-03-14 32.11 32.23 32.11 32.19 0.0M
2024-03-13 33.22 33.22 32.10 32.10 0.0M
2024-03-12 31.87 32.23 31.87 32.10 0.0M
2024-03-11 32.23 32.23 32.23 32.23 0.0M
2024-03-08 33.31 33.31 33.31 33.31 0.0M
2024-03-07 33.68 33.77 33.68 33.77 0.0M
2024-03-06 33.42 34.00 33.42 34.00 0.0M
2024-03-05 33.60 33.60 33.24 33.24 0.0M
2024-03-04 32.67 33.24 32.31 33.24 0.0M
2024-03-01 32.30 32.62 31.84 32.21 0.0M
2024-02-29 31.41 32.10 31.20 31.20 0.0M
2024-02-28 30.91 30.99 30.51 30.92 0.0M
2024-02-27 31.05 31.47 30.66 31.47 0.0M
2024-02-26 32.47 32.47 32.31 32.31 0.0M
2024-02-23 30.75 30.86 29.37 30.63 0.0M
2024-02-22 30.10 30.10 30.10 30.10 0.0M
2024-02-21 28.61 29.89 28.61 29.64 0.0M
2024-02-20 29.36 30.89 29.00 29.81 0.0M
2024-02-16 29.80 30.00 29.39 29.39 0.0M
2024-02-15 32.26 32.26 31.50 31.86 0.0M
2024-02-14 28.14 28.68 28.14 28.61 0.0M
2024-02-13 30.40 30.40 30.30 30.38 0.0M
2024-02-12 31.55 31.61 30.96 31.36 0.0M
2024-02-09 31.34 31.45 31.31 31.31 0.0M
2024-02-08 30.60 31.05 30.60 31.05 0.0M
2024-02-07 30.70 31.26 30.54 31.21 0.0M
2024-02-06 30.25 30.45 30.04 30.45 0.0M
2024-02-05 30.01 30.54 30.01 30.54 0.0M
2024-02-02 30.68 30.69 30.35 30.53 0.0M
2024-02-01 30.45 30.45 30.45 30.45 0.0M
2024-01-31 30.48 30.48 29.95 30.12 0.0M
2024-01-30 30.56 30.87 30.53 30.87 0.0M
2024-01-26 30.59 30.84 30.59 30.84 0.0M
2024-01-25 32.00 32.08 31.59 32.08 0.0M
2024-01-24 32.72 33.09 32.72 33.09 0.0M
2024-01-23 32.25 32.58 32.24 32.58 0.0M
2024-01-22 33.32 33.63 33.32 33.42 0.0M
2024-01-19 33.30 33.59 33.13 33.59 0.0M
2024-01-18 32.13 32.20 31.58 31.98 0.0M
2024-01-17 31.67 31.75 31.25 31.68 0.0M
2024-01-16 31.96 32.04 31.56 31.56 0.0M
2024-01-12 31.17 31.45 31.17 31.45 0.0M
2024-01-11 30.19 30.48 30.05 30.48 0.1M
2024-01-10 29.14 29.22 29.14 29.14 0.0M
2024-01-08 29.20 29.20 28.75 29.07 0.0M
2024-01-04 28.83 28.83 28.83 28.83 0.0M
2024-01-02 29.66 29.66 29.29 29.29 0.0M