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 4,355.00 4,373.00 4,325.00 4,330.00 313.4K
09:05 4,331.00 4,343.00 4,304.00 4,306.00 56.3K
09:10 4,305.00 4,306.00 4,292.00 4,303.00 56.5K
09:15 4,303.00 4,303.00 4,287.00 4,291.00 42.7K
09:20 4,292.00 4,299.00 4,291.00 4,297.00 28.9K
09:25 4,297.00 4,300.00 4,295.00 4,299.00 22.3K
09:30 4,296.00 4,300.00 4,295.00 4,298.00 26.8K
09:35 4,300.00 4,301.00 4,289.00 4,298.00 58.1K
09:40 4,298.00 4,298.00 4,293.00 4,296.00 11.5K
09:45 4,296.00 4,301.00 4,292.00 4,301.00 12.0K
09:50 4,301.00 4,308.00 4,298.00 4,307.00 17.1K
09:55 4,307.00 4,313.00 4,300.00 4,300.00 31.3K
10:00 4,299.00 4,307.00 4,296.00 4,307.00 22.2K
10:05 4,307.00 4,315.00 4,305.00 4,315.00 19.1K
10:10 4,317.00 4,323.00 4,316.00 4,316.00 27.2K
10:15 4,316.00 4,323.00 4,310.00 4,310.00 34.2K
10:20 4,310.00 4,310.00 4,305.00 4,307.00 13.2K
10:25 4,306.00 4,307.00 4,303.00 4,306.00 20.8K
10:30 4,307.00 4,307.00 4,302.00 4,303.00 27.6K
10:35 4,303.00 4,312.00 4,302.00 4,311.00 13.2K
10:40 4,310.00 4,311.00 4,306.00 4,308.00 11.6K
10:45 4,307.00 4,313.00 4,307.00 4,311.00 10.5K
10:50 4,310.00 4,310.00 4,307.00 4,309.00 12.3K
10:55 4,309.00 4,311.00 4,307.00 4,309.00 10.2K
11:00 4,310.00 4,312.00 4,309.00 4,312.00 11.0K
11:05 4,313.00 4,313.00 4,309.00 4,312.00 9.0K
11:10 4,312.00 4,313.00 4,310.00 4,311.00 19.7K
11:15 4,311.00 4,311.00 4,306.00 4,307.00 10.2K
11:20 4,307.00 4,310.00 4,302.00 4,304.00 16.5K
11:25 4,305.00 4,306.00 4,301.00 4,301.00 10.1K
11:30 4,301.00 4,301.00 4,301.00 4,301.00 7.0K
12:30 4,304.00 4,306.00 4,291.00 4,293.00 75.3K
12:35 4,294.00 4,302.00 4,292.00 4,300.00 30.1K
12:40 4,300.00 4,309.00 4,299.00 4,309.00 13.1K
12:45 4,310.00 4,314.00 4,308.00 4,308.00 20.7K
12:50 4,308.00 4,308.00 4,303.00 4,303.00 24.5K
12:55 4,303.00 4,305.00 4,302.00 4,304.00 12.1K
13:00 4,304.00 4,304.00 4,301.00 4,302.00 10.6K
13:05 4,302.00 4,302.00 4,298.00 4,298.00 25.9K
13:10 4,299.00 4,299.00 4,293.00 4,293.00 39.3K
13:15 4,293.00 4,297.00 4,293.00 4,296.00 30.8K
13:20 4,295.00 4,304.00 4,295.00 4,302.00 12.7K
13:25 4,304.00 4,306.00 4,301.00 4,302.00 17.5K
13:30 4,303.00 4,303.00 4,300.00 4,301.00 8.2K
13:35 4,301.00 4,301.00 4,296.00 4,297.00 23.0K
13:40 4,296.00 4,298.00 4,296.00 4,296.00 6.8K
13:45 4,295.00 4,296.00 4,293.00 4,296.00 13.7K
13:50 4,297.00 4,300.00 4,297.00 4,300.00 12.3K
13:55 4,299.00 4,299.00 4,298.00 4,298.00 14.0K
14:00 4,299.00 4,299.00 4,294.00 4,294.00 30.4K
14:05 4,294.00 4,295.00 4,291.00 4,294.00 23.5K
14:10 4,293.00 4,298.00 4,293.00 4,293.00 15.0K
14:15 4,292.00 4,293.00 4,288.00 4,290.00 25.8K
14:20 4,292.00 4,294.00 4,291.00 4,293.00 17.1K
14:25 4,293.00 4,294.00 4,291.00 4,291.00 15.1K
14:30 4,291.00 4,291.00 4,284.00 4,284.00 72.0K
14:35 4,283.00 4,285.00 4,283.00 4,285.00 20.4K
14:40 4,285.00 4,287.00 4,283.00 4,285.00 15.1K
14:45 4,285.00 4,288.00 4,284.00 4,288.00 28.6K
14:50 4,287.00 4,292.00 4,287.00 4,290.00 18.7K
14:55 4,289.00 4,290.00 4,286.00 4,289.00 24.8K
15:00 4,288.00 4,292.00 4,285.00 4,292.00 22.5K
15:05 4,292.00 4,296.00 4,292.00 4,295.00 17.4K
15:10 4,294.00 4,299.00 4,294.00 4,297.00 23.6K
15:15 4,298.00 4,300.00 4,296.00 4,297.00 28.8K
15:20 4,298.00 4,298.00 4,293.00 4,295.00 38.6K
15:30 4,284.00 4,284.00 4,284.00 4,284.00 771.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available