Sumitomo Electric Industries

5802
🏛️ japan →
4,254.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 4,208.00 4,232.00 4,208.00 4,215.00 156.7K
09:05 4,213.00 4,232.00 4,208.00 4,230.00 55.9K
09:10 4,226.00 4,229.00 4,202.00 4,211.00 50.0K
09:15 4,210.00 4,224.00 4,204.00 4,224.00 31.8K
09:20 4,225.00 4,225.00 4,211.00 4,216.00 25.4K
09:25 4,216.00 4,222.00 4,200.00 4,207.00 37.4K
09:30 4,207.00 4,207.00 4,182.00 4,188.00 43.7K
09:35 4,187.00 4,202.00 4,187.00 4,202.00 27.0K
09:40 4,200.00 4,217.00 4,200.00 4,217.00 41.1K
09:45 4,215.00 4,217.00 4,200.00 4,211.00 31.1K
09:50 4,206.00 4,222.00 4,203.00 4,221.00 35.7K
09:55 4,219.00 4,224.00 4,209.00 4,218.00 32.6K
10:00 4,217.00 4,229.00 4,212.00 4,227.00 38.3K
10:05 4,227.00 4,230.00 4,218.00 4,219.00 23.6K
10:10 4,220.00 4,226.00 4,219.00 4,224.00 15.0K
10:15 4,225.00 4,226.00 4,223.00 4,225.00 10.0K
10:20 4,225.00 4,225.00 4,218.00 4,218.00 13.1K
10:25 4,218.00 4,222.00 4,217.00 4,218.00 12.7K
10:30 4,219.00 4,222.00 4,215.00 4,221.00 19.5K
10:35 4,222.00 4,226.00 4,218.00 4,223.00 15.7K
10:40 4,222.00 4,225.00 4,215.00 4,215.00 12.6K
10:45 4,216.00 4,225.00 4,216.00 4,218.00 23.2K
10:50 4,220.00 4,220.00 4,215.00 4,218.00 21.5K
10:55 4,216.00 4,220.00 4,215.00 4,217.00 17.3K
11:00 4,216.00 4,218.00 4,213.00 4,213.00 10.2K
11:05 4,212.00 4,213.00 4,203.00 4,203.00 21.5K
11:10 4,204.00 4,205.00 4,201.00 4,202.00 12.1K
11:15 4,203.00 4,205.00 4,201.00 4,201.00 10.2K
11:20 4,203.00 4,207.00 4,202.00 4,207.00 12.5K
11:25 4,208.00 4,208.00 4,201.00 4,202.00 10.5K
11:30 4,202.00 4,202.00 4,202.00 4,202.00 0.3K
12:30 4,198.00 4,203.00 4,195.00 4,203.00 46.7K
12:35 4,202.00 4,207.00 4,199.00 4,203.00 39.0K
12:40 4,202.00 4,202.00 4,193.00 4,195.00 23.2K
12:45 4,195.00 4,201.00 4,195.00 4,199.00 15.9K
12:50 4,198.00 4,206.00 4,197.00 4,205.00 11.6K
12:55 4,205.00 4,207.00 4,203.00 4,203.00 10.2K
13:00 4,199.00 4,199.00 4,191.00 4,194.00 24.1K
13:05 4,194.00 4,194.00 4,187.00 4,188.00 10.6K
13:10 4,189.00 4,189.00 4,179.00 4,181.00 28.8K
13:15 4,181.00 4,182.00 4,180.00 4,182.00 21.1K
13:20 4,185.00 4,185.00 4,171.00 4,173.00 30.7K
13:25 4,172.00 4,177.00 4,172.00 4,173.00 14.0K
13:30 4,174.00 4,183.00 4,170.00 4,182.00 17.9K
13:35 4,183.00 4,183.00 4,180.00 4,182.00 11.6K
13:40 4,182.00 4,182.00 4,176.00 4,176.00 12.2K
13:45 4,178.00 4,181.00 4,174.00 4,174.00 15.4K
13:50 4,174.00 4,178.00 4,172.00 4,175.00 9.5K
13:55 4,175.00 4,176.00 4,171.00 4,172.00 10.4K
14:00 4,173.00 4,175.00 4,171.00 4,171.00 13.2K
14:05 4,171.00 4,176.00 4,169.00 4,176.00 18.5K
14:10 4,175.00 4,175.00 4,170.00 4,173.00 7.9K
14:15 4,172.00 4,174.00 4,170.00 4,170.00 12.6K
14:20 4,170.00 4,170.00 4,166.00 4,166.00 16.1K
14:25 4,166.00 4,169.00 4,163.00 4,166.00 21.3K
14:30 4,164.00 4,164.00 4,156.00 4,156.00 23.0K
14:35 4,156.00 4,156.00 4,150.00 4,150.00 33.1K
14:40 4,149.00 4,150.00 4,146.00 4,147.00 34.5K
14:45 4,146.00 4,147.00 4,144.00 4,145.00 23.5K
14:50 4,145.00 4,151.00 4,142.00 4,150.00 45.4K
14:55 4,151.00 4,153.00 4,148.00 4,151.00 24.1K
15:00 4,149.00 4,150.00 4,142.00 4,146.00 28.1K
15:05 4,147.00 4,147.00 4,142.00 4,142.00 24.2K
15:10 4,141.00 4,146.00 4,141.00 4,143.00 26.5K
15:15 4,143.00 4,145.00 4,141.00 4,145.00 25.0K
15:20 4,144.00 4,149.00 4,142.00 4,147.00 57.9K
15:30 4,159.00 4,159.00 4,159.00 4,159.00 676.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available