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 4,317.00 4,361.00 4,317.00 4,338.00 447.2K
09:05 4,340.00 4,358.00 4,331.00 4,331.00 144.9K
09:10 4,333.00 4,334.00 4,312.00 4,312.00 92.4K
09:15 4,308.00 4,308.00 4,294.00 4,303.00 79.4K
09:20 4,301.00 4,305.00 4,291.00 4,296.00 71.3K
09:25 4,296.00 4,298.00 4,289.00 4,297.00 42.2K
09:30 4,299.00 4,314.00 4,299.00 4,312.00 58.0K
09:35 4,312.00 4,316.00 4,309.00 4,312.00 43.9K
09:40 4,314.00 4,314.00 4,282.00 4,283.00 65.5K
09:45 4,283.00 4,285.00 4,276.00 4,278.00 51.9K
09:50 4,278.00 4,278.00 4,271.00 4,272.00 26.8K
09:55 4,273.00 4,276.00 4,269.00 4,273.00 27.7K
10:00 4,271.00 4,280.00 4,271.00 4,277.00 38.1K
10:05 4,276.00 4,288.00 4,275.00 4,283.00 37.4K
10:10 4,283.00 4,288.00 4,279.00 4,282.00 25.8K
10:15 4,283.00 4,284.00 4,281.00 4,283.00 13.7K
10:20 4,283.00 4,291.00 4,283.00 4,290.00 24.4K
10:25 4,289.00 4,289.00 4,272.00 4,274.00 28.9K
10:30 4,275.00 4,278.00 4,272.00 4,275.00 18.9K
10:35 4,274.00 4,275.00 4,271.00 4,274.00 26.9K
10:40 4,275.00 4,279.00 4,274.00 4,277.00 15.9K
10:45 4,276.00 4,288.00 4,276.00 4,286.00 22.4K
10:50 4,287.00 4,287.00 4,280.00 4,281.00 21.2K
10:55 4,281.00 4,282.00 4,277.00 4,279.00 13.2K
11:00 4,277.00 4,281.00 4,276.00 4,279.00 13.0K
11:05 4,281.00 4,285.00 4,280.00 4,283.00 12.1K
11:10 4,283.00 4,288.00 4,283.00 4,285.00 16.0K
11:15 4,286.00 4,289.00 4,284.00 4,287.00 14.1K
11:20 4,286.00 4,286.00 4,272.00 4,273.00 17.6K
11:25 4,272.00 4,272.00 4,266.00 4,266.00 26.8K
11:30 4,269.00 4,269.00 4,269.00 4,269.00 7.1K
12:30 4,273.00 4,273.00 4,259.00 4,259.00 97.6K
12:35 4,259.00 4,266.00 4,253.00 4,264.00 30.7K
12:40 4,265.00 4,265.00 4,244.00 4,250.00 73.5K
12:45 4,248.00 4,253.00 4,248.00 4,253.00 20.9K
12:50 4,252.00 4,253.00 4,248.00 4,248.00 26.3K
12:55 4,249.00 4,253.00 4,245.00 4,253.00 24.2K
13:00 4,253.00 4,258.00 4,248.00 4,255.00 36.6K
13:05 4,255.00 4,264.00 4,255.00 4,264.00 17.1K
13:10 4,263.00 4,272.00 4,263.00 4,271.00 33.4K
13:15 4,271.00 4,274.00 4,267.00 4,270.00 22.3K
13:20 4,271.00 4,274.00 4,269.00 4,273.00 13.2K
13:25 4,274.00 4,274.00 4,266.00 4,267.00 26.5K
13:30 4,267.00 4,268.00 4,262.00 4,266.00 17.5K
13:35 4,268.00 4,272.00 4,266.00 4,268.00 14.8K
13:40 4,268.00 4,273.00 4,267.00 4,267.00 17.6K
13:45 4,268.00 4,268.00 4,262.00 4,264.00 14.3K
13:50 4,264.00 4,271.00 4,264.00 4,268.00 14.1K
13:55 4,267.00 4,267.00 4,259.00 4,264.00 21.5K
14:00 4,264.00 4,275.00 4,264.00 4,274.00 17.7K
14:05 4,275.00 4,276.00 4,272.00 4,273.00 17.7K
14:10 4,274.00 4,280.00 4,274.00 4,279.00 24.8K
14:15 4,279.00 4,283.00 4,278.00 4,279.00 26.2K
14:20 4,278.00 4,280.00 4,277.00 4,278.00 12.5K
14:25 4,278.00 4,279.00 4,276.00 4,277.00 15.7K
14:30 4,277.00 4,278.00 4,271.00 4,273.00 19.2K
14:35 4,273.00 4,273.00 4,266.00 4,271.00 22.0K
14:40 4,271.00 4,273.00 4,269.00 4,271.00 17.6K
14:45 4,271.00 4,272.00 4,265.00 4,265.00 18.5K
14:50 4,264.00 4,266.00 4,256.00 4,258.00 22.5K
14:55 4,259.00 4,263.00 4,256.00 4,256.00 33.0K
15:00 4,257.00 4,263.00 4,257.00 4,260.00 17.5K
15:05 4,260.00 4,261.00 4,251.00 4,251.00 29.3K
15:10 4,251.00 4,253.00 4,241.00 4,252.00 64.4K
15:15 4,251.00 4,258.00 4,248.00 4,257.00 29.6K
15:20 4,258.00 4,276.00 4,258.00 4,271.00 55.3K
15:30 4,254.00 4,254.00 4,254.00 4,254.00 1,252.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available