Sumitomo ADR

SSUMY
🏛️ usa →
29.37
Last Update: 2025-09-29
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 14.55 14.81 14.55 14.73 0.0M
2021-12-30 14.66 14.83 14.66 14.79 0.0M
2021-12-29 15.31 15.31 14.66 14.77 0.0M
2021-12-28 15.05 15.05 14.70 14.82 0.0M
2021-12-27 14.28 14.74 14.28 14.73 0.0M
2021-12-23 14.17 14.80 14.17 14.69 0.0M
2021-12-22 14.61 14.61 14.37 14.45 0.0M
2021-12-21 14.55 14.68 14.55 14.56 0.0M
2021-12-20 14.52 14.54 14.36 14.43 0.0M
2021-12-17 14.60 14.60 14.52 14.54 0.0M
2021-12-16 14.60 14.60 14.52 14.54 0.0M
2021-12-15 14.48 14.65 14.48 14.65 0.0M
2021-12-14 14.36 14.39 14.26 14.37 0.0M
2021-12-13 14.41 14.41 14.20 14.30 0.0M
2021-12-10 15.01 15.01 14.43 14.49 0.0M
2021-12-09 14.84 14.84 14.28 14.28 0.0M
2021-12-08 14.38 14.45 14.28 14.45 0.0M
2021-12-07 14.25 14.58 14.22 14.26 0.1M
2021-12-06 13.61 14.12 13.61 14.05 0.0M
2021-12-03 13.90 14.00 13.87 13.91 0.1M
2021-12-02 13.72 13.80 13.67 13.76 0.1M
2021-12-01 13.71 13.90 13.58 13.58 0.1M
2021-11-30 13.16 13.94 13.16 13.60 0.1M
2021-11-29 14.06 14.06 13.95 13.98 0.0M
2021-11-26 14.71 14.71 14.10 14.11 0.0M
2021-11-24 14.52 14.52 14.40 14.52 0.0M
2021-11-23 14.56 14.60 14.53 14.56 0.0M
2021-11-22 14.62 14.65 14.56 14.56 0.0M
2021-11-19 14.06 14.56 14.06 14.52 0.0M
2021-11-18 13.96 14.47 13.93 14.40 0.0M
2021-11-17 14.55 14.55 14.45 14.47 0.0M
2021-11-16 14.58 14.61 14.48 14.57 0.0M
2021-11-15 13.89 14.38 13.89 14.34 0.0M
2021-11-12 14.50 14.50 14.41 14.49 0.0M
2021-11-11 14.32 14.47 14.32 14.34 0.0M
2021-11-10 14.36 14.39 14.23 14.23 0.0M
2021-11-09 14.06 14.56 14.06 14.54 0.0M
2021-11-08 15.32 15.32 14.70 14.75 0.0M
2021-11-05 14.35 14.99 14.35 14.62 0.0M
2021-11-04 14.55 14.67 14.55 14.67 0.1M
2021-11-03 14.34 14.52 14.34 14.45 0.0M
2021-11-02 14.35 14.52 14.35 14.45 0.0M
2021-11-01 13.96 14.54 13.96 14.54 0.1M
2021-10-29 14.16 14.31 14.16 14.26 0.0M
2021-10-28 14.31 14.35 14.28 14.34 0.0M
2021-10-27 14.55 14.55 14.24 14.28 0.0M
2021-10-26 14.84 14.84 14.30 14.33 0.0M
2021-10-25 14.20 14.38 14.18 14.38 0.0M
2021-10-22 14.11 14.19 14.11 14.18 0.1M
2021-10-21 14.05 14.10 14.00 14.02 0.0M
2021-10-20 14.13 14.15 14.10 14.15 0.0M
2021-10-19 14.02 14.29 14.02 14.26 0.0M
2021-10-18 13.98 14.51 13.98 14.48 0.0M
2021-10-15 14.29 14.30 14.25 14.29 0.0M
2021-10-14 14.34 14.34 14.17 14.21 0.0M
2021-10-13 14.25 14.26 14.16 14.25 0.0M
2021-10-12 14.20 14.37 14.20 14.32 0.0M
2021-10-11 14.03 14.30 14.03 14.20 0.0M
2021-10-08 14.13 14.27 14.00 14.02 0.0M
2021-10-07 13.85 14.23 13.85 14.20 0.0M
2021-10-06 14.26 14.40 14.04 14.30 0.0M
2021-10-05 14.54 14.54 14.04 14.09 0.0M
2021-10-04 13.83 14.10 13.61 13.79 0.0M
2021-10-01 13.85 14.04 13.85 13.98 0.1M
2021-09-30 14.25 14.34 14.10 14.13 0.0M
2021-09-29 14.18 14.27 14.18 14.27 0.0M
2021-09-28 14.72 14.72 14.06 14.18 0.0M
2021-09-27 14.44 14.64 14.38 14.56 0.0M
2021-09-24 14.50 14.50 14.22 14.44 0.0M
2021-09-23 14.58 14.58 14.39 14.40 0.0M
2021-09-22 14.11 14.47 14.00 14.46 0.0M
2021-09-21 14.64 14.82 14.64 14.70 0.0M
2021-09-20 14.50 14.65 14.46 14.54 0.0M
2021-09-17 14.85 14.93 14.68 14.81 0.0M
2021-09-16 14.92 14.98 14.88 14.98 0.0M
2021-09-15 14.90 14.90 14.75 14.89 0.0M
2021-09-14 15.00 15.00 14.90 14.93 0.0M
2021-09-13 14.95 15.00 14.51 14.94 0.0M
2021-09-10 14.80 14.88 14.72 14.82 0.0M
2021-09-09 14.24 14.80 14.24 14.74 0.0M
2021-09-08 14.60 14.68 14.60 14.68 0.0M
2021-09-07 14.53 14.71 14.51 14.65 0.0M
2021-09-03 14.25 14.53 14.17 14.50 0.0M
2021-09-02 13.79 14.35 13.79 14.29 0.0M
2021-09-01 14.01 14.28 14.01 14.14 0.0M
2021-08-31 14.48 14.48 14.07 14.07 0.1M
2021-08-30 13.63 14.26 13.63 14.10 0.0M
2021-08-27 13.90 13.95 13.88 13.95 0.1M
2021-08-26 13.91 13.97 13.81 13.90 0.0M
2021-08-25 13.99 14.00 13.86 13.91 0.0M
2021-08-24 14.57 14.57 13.83 13.97 0.0M
2021-08-23 13.39 13.89 13.39 13.87 0.0M
2021-08-20 13.53 14.03 13.53 13.75 0.1M
2021-08-19 14.13 14.13 13.73 13.88 0.1M
2021-08-18 14.24 14.25 14.10 14.12 0.0M
2021-08-17 14.13 14.27 14.12 14.25 0.0M
2021-08-16 13.75 14.40 13.75 14.28 0.0M
2021-08-13 14.30 14.40 14.18 14.39 0.0M
2021-08-12 14.24 14.30 14.17 14.24 0.0M
2021-08-11 14.02 14.25 14.02 14.23 0.0M
2021-08-10 13.42 13.98 13.42 13.90 0.1M
2021-08-09 13.80 14.26 13.76 14.22 0.0M
2021-08-06 14.26 14.26 14.14 14.16 0.0M
2021-08-05 13.84 14.22 13.75 14.17 0.0M
2021-08-04 14.10 14.10 13.64 13.70 0.1M
2021-08-03 13.95 14.10 13.91 14.01 0.0M
2021-08-02 13.71 13.95 13.54 13.80 0.1M
2021-07-30 13.60 13.60 13.41 13.55 0.0M
2021-07-29 13.45 13.66 13.45 13.62 0.1M
2021-07-28 13.10 13.61 13.10 13.58 0.0M
2021-07-27 13.41 13.49 13.24 13.29 0.1M
2021-07-26 13.02 13.51 13.02 13.51 0.1M
2021-07-23 13.37 13.50 13.32 13.49 0.1M
2021-07-22 13.39 13.40 13.31 13.35 0.1M
2021-07-21 13.00 13.39 13.00 13.39 0.0M
2021-07-20 13.15 13.36 13.12 13.26 0.1M
2021-07-19 13.00 13.37 13.00 13.24 0.1M
2021-07-16 13.48 13.52 13.32 13.32 0.1M
2021-07-15 13.50 13.50 13.35 13.40 0.1M
2021-07-14 13.55 13.63 13.34 13.57 0.0M
2021-07-13 13.12 13.65 13.12 13.56 0.1M
2021-07-12 13.10 13.61 13.10 13.59 0.1M
2021-07-09 13.59 13.63 13.20 13.63 0.2M
2021-07-08 13.29 13.44 13.13 13.23 0.1M
2021-07-07 13.46 13.49 13.25 13.29 0.1M
2021-07-06 13.76 13.76 13.47 13.51 0.0M
2021-07-02 13.43 13.61 13.43 13.47 0.0M
2021-07-01 13.72 13.72 13.28 13.32 0.0M
2021-06-30 13.24 13.84 13.24 13.40 0.0M
2021-06-29 13.80 13.94 13.53 13.59 0.1M
2021-06-28 13.76 13.89 13.65 13.73 0.1M
2021-06-25 13.99 13.99 13.74 13.78 0.0M
2021-06-24 13.63 13.73 13.61 13.71 0.0M
2021-06-23 13.82 13.82 13.34 13.48 0.0M
2021-06-22 13.44 13.59 13.44 13.52 0.1M
2021-06-21 13.23 13.36 13.02 13.34 0.1M
2021-06-18 13.74 13.74 13.00 13.24 0.1M
2021-06-17 13.83 13.99 13.83 13.90 0.1M
2021-06-16 14.12 14.12 13.86 14.02 0.0M
2021-06-15 13.66 14.05 13.66 13.88 0.0M
2021-06-14 14.19 14.19 13.85 13.85 0.0M
2021-06-11 13.93 13.96 13.93 13.94 0.0M
2021-06-10 14.04 14.05 13.84 13.99 0.0M
2021-06-09 14.00 14.41 13.83 13.83 0.1M
2021-06-08 14.05 14.12 13.90 13.96 0.0M
2021-06-07 14.40 14.41 14.05 14.07 0.1M
2021-06-04 13.85 14.40 13.85 14.37 0.0M
2021-06-03 14.25 14.35 14.07 14.16 0.0M
2021-06-02 14.20 14.42 14.20 14.29 0.2M
2021-06-01 14.24 14.28 14.05 14.11 0.0M
2021-05-28 13.69 14.63 13.69 14.22 0.0M
2021-05-27 14.20 14.20 13.96 14.04 0.0M
2021-05-26 13.76 14.17 13.76 14.16 0.0M
2021-05-25 14.12 14.21 14.02 14.10 0.0M
2021-05-24 13.80 14.21 13.80 14.12 0.0M
2021-05-21 13.98 14.00 13.90 13.91 0.1M
2021-05-20 14.02 14.03 13.79 14.02 0.0M
2021-05-19 14.14 14.14 13.78 13.79 0.1M
2021-05-18 13.99 13.99 13.83 13.92 0.1M
2021-05-17 14.21 14.21 13.77 13.85 0.0M
2021-05-14 13.76 13.89 13.76 13.85 0.0M
2021-05-13 13.65 13.90 13.65 13.80 0.1M
2021-05-12 13.80 13.90 13.62 13.70 0.1M
2021-05-11 14.34 14.44 14.19 14.44 0.1M
2021-05-10 14.60 14.66 14.31 14.36 0.0M
2021-05-07 14.25 14.55 14.25 14.55 0.1M
2021-05-06 13.88 14.30 13.74 14.20 0.1M
2021-05-05 13.70 13.84 13.69 13.81 0.0M
2021-05-04 13.72 13.80 13.52 13.69 0.0M
2021-05-03 13.65 13.84 13.65 13.83 0.1M
2021-04-30 13.75 13.81 13.66 13.67 0.1M
2021-04-29 13.79 13.84 13.70 13.84 0.0M
2021-04-28 13.78 13.84 13.74 13.74 0.0M
2021-04-27 13.96 13.96 13.75 13.81 0.1M
2021-04-26 13.40 14.02 13.40 13.90 0.1M
2021-04-23 13.55 14.05 13.55 14.01 0.0M
2021-04-22 13.62 14.03 13.62 13.88 0.1M
2021-04-21 13.92 14.01 13.81 13.98 0.1M
2021-04-20 14.10 14.10 13.80 13.84 0.1M
2021-04-19 14.36 14.36 14.13 14.22 0.1M
2021-04-16 14.75 14.75 14.27 14.34 0.0M
2021-04-15 14.26 14.44 14.26 14.44 0.1M
2021-04-14 14.21 14.28 14.15 14.20 0.0M
2021-04-13 14.22 14.39 14.21 14.34 0.0M
2021-04-12 14.45 14.45 14.19 14.24 0.0M
2021-04-09 14.35 14.36 14.17 14.22 0.0M
2021-04-08 14.30 14.32 14.25 14.30 0.0M
2021-04-07 14.32 14.45 14.32 14.42 0.0M
2021-04-06 14.41 14.48 14.31 14.37 0.0M
2021-04-05 14.27 14.50 14.14 14.50 0.1M
2021-04-01 14.53 14.53 14.16 14.27 0.1M
2021-03-31 14.50 14.62 14.36 14.46 0.0M
2021-03-30 14.92 14.92 14.50 14.62 0.1M
2021-03-29 14.46 15.12 14.46 14.90 0.0M
2021-03-26 14.89 15.12 14.80 15.12 0.0M
2021-03-25 15.07 15.07 14.66 15.06 0.0M
2021-03-24 14.75 14.83 14.63 14.77 0.0M
2021-03-23 14.97 15.09 14.90 14.94 0.0M
2021-03-22 14.67 15.22 14.67 15.20 0.0M
2021-03-19 14.92 14.93 14.63 14.81 0.1M
2021-03-18 15.25 15.25 14.86 14.92 0.0M
2021-03-17 14.87 15.05 14.84 14.99 0.0M
2021-03-16 15.28 15.30 14.78 14.94 0.0M
2021-03-15 15.11 15.33 14.88 15.00 0.1M
2021-03-12 15.02 15.02 14.83 14.97 0.0M
2021-03-11 15.41 15.41 14.75 15.02 0.0M
2021-03-10 14.99 14.99 14.90 14.96 0.1M
2021-03-09 15.18 15.18 14.66 14.93 0.1M
2021-03-08 14.82 14.82 14.53 14.61 0.0M
2021-03-05 14.61 14.61 14.33 14.56 0.1M
2021-03-04 15.11 15.11 14.51 14.57 0.1M
2021-03-03 15.31 15.31 14.80 14.80 0.0M
2021-03-02 15.08 15.08 14.57 14.74 0.1M
2021-03-01 14.43 14.91 14.43 14.89 0.1M
2021-02-26 14.84 14.84 14.28 14.68 0.1M
2021-02-25 15.32 15.32 14.90 14.96 0.1M
2021-02-24 14.72 14.99 14.72 14.94 0.0M
2021-02-23 15.00 15.00 14.76 14.92 0.1M
2021-02-22 14.95 15.05 14.76 14.95 0.1M
2021-02-19 15.03 15.03 14.59 14.70 0.1M
2021-02-18 14.78 14.78 14.45 14.49 0.1M
2021-02-17 14.54 14.90 14.54 14.83 0.1M
2021-02-16 14.37 14.65 14.37 14.59 0.1M
2021-02-12 14.36 14.50 14.17 14.35 0.0M
2021-02-11 14.60 14.60 14.33 14.36 0.0M
2021-02-10 14.76 14.76 14.17 14.34 0.0M
2021-02-09 14.30 14.52 14.13 14.17 0.1M
2021-02-08 14.04 14.38 14.04 14.22 0.1M
2021-02-05 14.10 14.10 13.68 13.71 0.1M
2021-02-04 13.75 13.98 13.66 13.85 0.1M
2021-02-03 14.28 14.28 13.90 13.94 0.1M
2021-02-02 14.00 14.20 13.83 13.90 0.1M
2021-02-01 13.56 13.99 13.56 13.95 0.4M
2021-01-29 13.65 13.81 13.31 13.45 0.2M
2021-01-28 13.65 13.83 13.65 13.74 0.0M
2021-01-27 13.75 13.95 13.67 13.68 0.1M
2021-01-26 13.87 14.34 13.87 13.95 0.1M
2021-01-25 13.86 13.93 13.79 13.90 0.0M
2021-01-22 13.68 13.72 13.65 13.68 0.0M
2021-01-21 13.87 13.87 13.63 13.73 0.0M
2021-01-20 13.49 13.70 13.48 13.70 0.0M
2021-01-19 13.50 13.56 13.47 13.55 0.0M
2021-01-15 13.80 13.93 13.68 13.86 0.0M
2021-01-14 13.56 13.94 13.56 13.88 0.0M
2021-01-13 13.22 13.87 13.22 13.81 0.0M
2021-01-12 13.55 13.75 13.51 13.64 0.1M
2021-01-11 13.88 13.96 13.39 13.70 0.0M
2021-01-08 13.81 13.81 13.62 13.74 0.1M
2021-01-07 13.70 13.70 13.43 13.62 0.0M
2021-01-06 13.06 13.36 13.01 13.31 0.0M
2021-01-05 13.05 13.12 12.98 13.06 0.0M
2021-01-04 13.29 13.58 13.00 13.07 0.0M