Sumitomo Mitsui

8309
🏛️ japan →
4,377.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 4,280.00 4,305.00 4,280.00 4,299.00 202.8K
09:05 4,299.00 4,314.00 4,296.00 4,312.00 48.6K
09:10 4,313.00 4,313.00 4,302.00 4,303.00 27.5K
09:15 4,300.00 4,314.00 4,296.00 4,305.00 44.1K
09:20 4,305.00 4,305.00 4,288.00 4,295.00 42.5K
09:25 4,298.00 4,298.00 4,284.00 4,291.00 28.2K
09:30 4,292.00 4,295.00 4,283.00 4,288.00 25.0K
09:35 4,287.00 4,298.00 4,285.00 4,296.00 24.5K
09:40 4,297.00 4,304.00 4,291.00 4,294.00 17.4K
09:45 4,293.00 4,294.00 4,275.00 4,279.00 23.3K
09:50 4,279.00 4,279.00 4,272.00 4,275.00 23.2K
09:55 4,277.00 4,278.00 4,269.00 4,276.00 20.3K
10:00 4,276.00 4,289.00 4,274.00 4,288.00 25.6K
10:05 4,288.00 4,298.00 4,288.00 4,296.00 24.7K
10:10 4,297.00 4,302.00 4,297.00 4,300.00 18.6K
10:15 4,300.00 4,306.00 4,295.00 4,295.00 20.5K
10:20 4,295.00 4,297.00 4,290.00 4,292.00 16.2K
10:25 4,291.00 4,293.00 4,289.00 4,289.00 14.3K
10:30 4,290.00 4,295.00 4,289.00 4,295.00 21.2K
10:35 4,297.00 4,299.00 4,295.00 4,296.00 15.1K
10:40 4,296.00 4,297.00 4,292.00 4,292.00 12.3K
10:45 4,292.00 4,296.00 4,292.00 4,292.00 16.0K
10:50 4,292.00 4,292.00 4,289.00 4,292.00 10.1K
10:55 4,292.00 4,293.00 4,289.00 4,290.00 8.2K
11:00 4,291.00 4,292.00 4,289.00 4,291.00 10.7K
11:05 4,291.00 4,295.00 4,290.00 4,294.00 12.8K
11:10 4,294.00 4,298.00 4,293.00 4,296.00 10.7K
11:15 4,296.00 4,296.00 4,291.00 4,291.00 10.7K
11:20 4,292.00 4,294.00 4,291.00 4,294.00 11.1K
11:25 4,294.00 4,294.00 4,291.00 4,291.00 10.0K
11:30 4,290.00 4,290.00 4,290.00 4,290.00 4.6K
12:30 4,297.00 4,302.00 4,295.00 4,297.00 63.9K
12:35 4,298.00 4,302.00 4,296.00 4,302.00 21.5K
12:40 4,302.00 4,302.00 4,294.00 4,295.00 14.7K
12:45 4,297.00 4,304.00 4,297.00 4,304.00 14.3K
12:50 4,303.00 4,307.00 4,301.00 4,307.00 16.6K
12:55 4,308.00 4,309.00 4,307.00 4,307.00 10.4K
13:00 4,306.00 4,308.00 4,303.00 4,307.00 25.3K
13:05 4,306.00 4,306.00 4,300.00 4,301.00 9.2K
13:10 4,302.00 4,302.00 4,295.00 4,295.00 13.2K
13:15 4,294.00 4,299.00 4,293.00 4,298.00 14.1K
13:20 4,297.00 4,297.00 4,292.00 4,293.00 16.0K
13:25 4,294.00 4,297.00 4,291.00 4,291.00 11.7K
13:30 4,292.00 4,296.00 4,290.00 4,296.00 17.2K
13:35 4,295.00 4,299.00 4,295.00 4,299.00 9.3K
13:40 4,298.00 4,300.00 4,298.00 4,299.00 16.7K
13:45 4,299.00 4,299.00 4,295.00 4,296.00 15.1K
13:50 4,295.00 4,299.00 4,294.00 4,297.00 10.0K
13:55 4,298.00 4,299.00 4,298.00 4,299.00 7.9K
14:00 4,299.00 4,300.00 4,296.00 4,297.00 19.7K
14:05 4,296.00 4,300.00 4,295.00 4,300.00 15.6K
14:10 4,299.00 4,302.00 4,298.00 4,301.00 14.2K
14:15 4,301.00 4,305.00 4,298.00 4,298.00 14.1K
14:20 4,299.00 4,301.00 4,298.00 4,300.00 13.9K
14:25 4,300.00 4,301.00 4,298.00 4,299.00 8.6K
14:30 4,299.00 4,299.00 4,295.00 4,298.00 15.6K
14:35 4,298.00 4,299.00 4,290.00 4,290.00 19.5K
14:40 4,289.00 4,295.00 4,289.00 4,292.00 18.1K
14:45 4,292.00 4,295.00 4,292.00 4,292.00 18.8K
14:50 4,293.00 4,296.00 4,293.00 4,295.00 14.2K
14:55 4,294.00 4,297.00 4,293.00 4,295.00 16.5K
15:00 4,295.00 4,297.00 4,293.00 4,293.00 26.9K
15:05 4,293.00 4,294.00 4,293.00 4,293.00 12.3K
15:10 4,294.00 4,294.00 4,292.00 4,292.00 14.0K
15:15 4,292.00 4,292.00 4,289.00 4,290.00 22.7K
15:20 4,291.00 4,294.00 4,289.00 4,292.00 27.1K
15:30 4,306.00 4,306.00 4,306.00 4,306.00 607.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available