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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,720.00 2,731.50 2,694.50 2,706.00 1.7M
2023-12-28 2,686.00 2,703.50 2,682.00 2,696.50 1.6M
2023-12-27 2,698.50 2,708.00 2,678.50 2,704.00 2.0M
2023-12-26 2,660.00 2,681.00 2,643.50 2,665.00 1.8M
2023-12-25 2,700.50 2,703.50 2,658.50 2,660.50 1.2M
2023-12-22 2,635.00 2,671.50 2,633.50 2,666.00 1.9M
2023-12-21 2,616.50 2,625.00 2,604.50 2,609.00 1.7M
2023-12-20 2,596.00 2,644.50 2,585.00 2,628.00 1.9M
2023-12-19 2,618.00 2,653.00 2,595.50 2,618.00 2.9M
2023-12-18 2,636.50 2,639.00 2,561.50 2,616.00 4.0M
2023-12-15 2,705.50 2,719.50 2,664.00 2,675.50 3.3M
2023-12-14 2,799.00 2,799.00 2,719.00 2,730.50 3.3M
2023-12-13 2,765.00 2,784.50 2,761.00 2,776.00 2.0M
2023-12-12 2,805.00 2,808.50 2,772.00 2,772.00 2.5M
2023-12-11 2,785.00 2,813.00 2,746.50 2,801.50 3.4M
2023-12-08 2,737.50 2,779.00 2,731.00 2,735.00 4.5M
2023-12-07 2,750.50 2,781.00 2,741.50 2,767.50 2.6M
2023-12-06 2,737.00 2,790.50 2,729.50 2,789.00 2.4M
2023-12-05 2,722.00 2,741.50 2,704.00 2,725.50 1.9M
2023-12-04 2,768.00 2,776.50 2,721.00 2,721.50 2.9M
2023-12-01 2,799.00 2,811.00 2,783.00 2,794.00 2.0M
2023-11-30 2,767.00 2,827.00 2,763.50 2,779.50 5.6M
2023-11-29 2,779.50 2,802.50 2,750.00 2,750.00 3.3M
2023-11-28 2,761.50 2,784.50 2,744.50 2,766.00 2.0M
2023-11-27 2,755.00 2,780.00 2,745.00 2,776.00 2.2M
2023-11-24 2,749.00 2,753.00 2,725.50 2,743.00 1.8M
2023-11-22 2,670.50 2,728.50 2,670.50 2,727.00 2.0M
2023-11-21 2,675.00 2,702.00 2,670.50 2,683.50 2.1M
2023-11-20 2,667.00 2,716.50 2,666.50 2,683.00 3.0M
2023-11-17 2,637.50 2,690.00 2,613.00 2,672.00 3.0M
2023-11-16 2,673.50 2,711.00 2,670.00 2,671.00 3.8M
2023-11-15 2,725.00 2,740.50 2,638.00 2,643.00 6.2M
2023-11-14 2,782.00 2,784.50 2,748.00 2,775.00 2.3M
2023-11-13 2,754.50 2,772.00 2,715.50 2,739.00 2.6M
2023-11-10 2,721.50 2,766.50 2,714.00 2,761.50 2.3M
2023-11-09 2,675.50 2,750.50 2,650.50 2,744.50 3.7M
2023-11-08 2,780.50 2,787.00 2,652.00 2,703.50 6.1M
2023-11-07 2,812.50 2,814.00 2,766.50 2,789.50 4.0M
2023-11-06 2,915.00 2,915.00 2,825.00 2,832.00 3.3M
2023-11-02 2,905.50 2,927.00 2,868.50 2,894.00 3.0M
2023-11-01 2,855.00 2,866.00 2,823.50 2,860.50 2.6M
2023-10-31 2,825.00 2,837.50 2,728.50 2,805.00 5.7M
2023-10-30 2,801.00 2,830.50 2,706.00 2,743.00 6.9M
2023-10-27 2,784.00 2,835.00 2,767.00 2,832.00 1.8M
2023-10-26 2,799.00 2,808.50 2,758.50 2,779.00 1.6M
2023-10-25 2,776.00 2,817.00 2,766.00 2,799.00 1.7M
2023-10-24 2,760.50 2,766.50 2,683.00 2,751.50 1.9M
2023-10-23 2,796.00 2,799.50 2,764.00 2,771.50 1.4M
2023-10-20 2,798.50 2,835.50 2,787.50 2,801.50 2.0M
2023-10-19 2,786.50 2,809.00 2,770.50 2,798.50 1.5M
2023-10-18 2,803.00 2,822.00 2,777.50 2,810.00 2.0M
2023-10-17 2,790.50 2,802.50 2,770.00 2,787.00 1.5M
2023-10-16 2,797.00 2,802.50 2,762.50 2,783.00 2.4M
2023-10-13 2,866.00 2,870.00 2,815.50 2,818.00 2.1M
2023-10-12 2,873.50 2,884.00 2,853.00 2,881.50 2.1M
2023-10-11 2,888.50 2,892.00 2,861.00 2,868.50 1.8M
2023-10-10 2,853.00 2,887.50 2,839.00 2,880.00 1.7M
2023-10-06 2,817.50 2,835.00 2,775.00 2,809.00 2.1M
2023-10-05 2,737.00 2,817.50 2,712.50 2,810.00 3.6M
2023-10-04 2,742.50 2,762.00 2,696.50 2,703.50 3.1M
2023-10-03 2,792.00 2,804.00 2,762.00 2,773.50 2.5M
2023-10-02 2,827.50 2,865.50 2,814.00 2,819.50 3.1M
2023-09-29 2,877.50 2,880.50 2,808.50 2,815.50 3.5M
2023-09-28 2,916.00 2,927.00 2,870.50 2,886.50 3.4M
2023-09-27 2,928.50 2,964.00 2,916.00 2,961.00 3.5M
2023-09-26 2,925.00 2,962.50 2,919.50 2,942.50 3.3M
2023-09-25 2,985.00 2,988.50 2,916.50 2,927.50 3.5M
2023-09-22 3,010.00 3,037.50 2,975.50 3,018.50 3.6M
2023-09-21 3,009.00 3,053.50 2,998.00 3,022.50 3.2M
2023-09-20 3,011.00 3,026.00 2,966.00 2,972.50 2.5M
2023-09-19 2,969.50 3,003.50 2,960.00 3,000.50 4.0M
2023-09-15 3,006.00 3,061.50 2,947.00 2,969.00 5.2M
2023-09-14 2,971.00 2,996.50 2,947.00 2,991.00 4.1M
2023-09-13 2,946.00 2,979.50 2,938.00 2,954.00 3.1M
2023-09-12 2,909.00 2,929.00 2,882.00 2,929.00 2.6M
2023-09-11 2,868.00 2,917.00 2,860.50 2,914.50 2.8M
2023-09-08 2,825.00 2,852.00 2,814.00 2,818.00 3.3M
2023-09-07 2,865.50 2,892.00 2,856.50 2,858.50 2.0M
2023-09-06 2,821.50 2,896.00 2,821.00 2,879.50 3.1M
2023-09-05 2,850.00 2,851.50 2,778.00 2,814.00 2.4M
2023-09-04 2,767.00 2,806.00 2,765.00 2,806.00 2.4M
2023-09-01 2,732.50 2,789.00 2,730.50 2,769.50 2.4M
2023-08-31 2,715.00 2,735.50 2,712.00 2,725.50 3.1M
2023-08-30 2,717.50 2,756.50 2,709.00 2,751.00 2.5M
2023-08-29 2,709.50 2,722.00 2,686.50 2,703.50 1.2M
2023-08-28 2,693.50 2,717.00 2,693.50 2,716.50 1.0M
2023-08-25 2,692.50 2,693.50 2,666.50 2,678.00 1.3M
2023-08-24 2,670.50 2,701.00 2,667.00 2,693.50 1.4M
2023-08-23 2,622.50 2,684.00 2,616.50 2,680.50 1.9M
2023-08-22 2,599.00 2,651.00 2,592.00 2,650.50 2.0M
2023-08-21 2,598.50 2,600.00 2,576.00 2,580.00 1.4M
2023-08-18 2,600.00 2,618.00 2,585.50 2,609.00 1.9M
2023-08-17 2,573.00 2,612.50 2,543.50 2,609.50 2.3M
2023-08-16 2,585.50 2,595.50 2,566.50 2,583.50 1.9M
2023-08-15 2,626.50 2,642.00 2,616.50 2,628.50 1.5M
2023-08-14 2,655.00 2,666.00 2,620.00 2,626.50 1.9M
2023-08-10 2,597.50 2,643.50 2,593.00 2,635.50 2.1M
2023-08-09 2,648.50 2,648.50 2,592.50 2,610.50 2.2M
2023-08-08 2,666.50 2,666.50 2,644.50 2,648.50 1.4M
2023-08-07 2,645.00 2,663.50 2,636.50 2,648.50 2.3M
2023-08-04 2,654.50 2,674.00 2,643.50 2,657.50 1.8M
2023-08-03 2,674.00 2,675.00 2,634.00 2,643.00 2.8M
2023-08-02 2,699.00 2,704.50 2,653.50 2,664.00 2.5M
2023-08-01 2,761.50 2,773.50 2,728.00 2,737.00 2.8M
2023-07-31 2,753.50 2,819.00 2,710.00 2,763.50 5.7M
2023-07-28 2,669.00 2,753.50 2,639.00 2,721.50 5.5M
2023-07-27 2,628.50 2,657.00 2,624.00 2,649.00 1.9M
2023-07-26 2,635.50 2,644.00 2,619.50 2,636.50 1.9M
2023-07-25 2,626.00 2,643.50 2,609.50 2,640.50 1.9M
2023-07-24 2,606.50 2,617.50 2,564.00 2,601.50 2.5M
2023-07-21 2,664.50 2,669.00 2,619.50 2,626.50 1.3M
2023-07-20 2,656.50 2,672.00 2,633.00 2,640.00 1.8M
2023-07-19 2,651.00 2,657.50 2,626.00 2,642.50 2.0M
2023-07-18 2,574.50 2,644.50 2,567.00 2,624.50 1.8M
2023-07-14 2,590.00 2,600.00 2,562.50 2,581.50 2.0M
2023-07-13 2,603.50 2,606.50 2,569.00 2,579.00 2.7M
2023-07-12 2,609.00 2,617.50 2,563.00 2,603.50 2.5M
2023-07-11 2,666.00 2,666.00 2,587.00 2,591.50 2.4M
2023-07-10 2,669.00 2,696.00 2,653.50 2,663.00 3.5M
2023-07-07 2,646.00 2,694.50 2,637.00 2,666.00 4.5M
2023-07-06 2,670.00 2,673.50 2,629.00 2,632.50 2.5M
2023-07-05 2,663.50 2,683.50 2,639.50 2,661.00 2.5M
2023-07-04 2,589.00 2,652.00 2,581.50 2,650.00 3.8M
2023-07-03 2,567.50 2,579.00 2,560.50 2,576.50 2.4M
2023-06-30 2,566.00 2,568.50 2,541.50 2,556.50 2.7M
2023-06-29 2,550.00 2,570.50 2,538.00 2,554.00 2.8M
2023-06-28 2,503.00 2,555.50 2,503.00 2,555.50 3.1M
2023-06-27 2,495.50 2,507.00 2,485.00 2,493.00 2.2M
2023-06-26 2,496.00 2,504.00 2,465.00 2,481.50 2.0M
2023-06-23 2,547.50 2,547.50 2,490.50 2,501.50 3.1M
2023-06-22 2,535.00 2,560.50 2,532.50 2,545.50 2.2M
2023-06-21 2,494.00 2,524.00 2,489.00 2,521.00 1.7M
2023-06-20 2,519.00 2,519.50 2,486.50 2,495.50 2.1M
2023-06-19 2,514.00 2,529.50 2,505.00 2,518.50 2.6M
2023-06-16 2,521.50 2,529.00 2,484.50 2,493.50 5.7M
2023-06-15 2,529.00 2,556.50 2,508.00 2,522.50 2.8M
2023-06-14 2,540.00 2,552.50 2,530.50 2,548.00 2.0M
2023-06-13 2,514.00 2,527.00 2,505.00 2,516.00 1.8M
2023-06-12 2,542.50 2,545.00 2,515.50 2,515.50 1.6M
2023-06-09 2,531.50 2,543.50 2,509.50 2,538.50 3.1M
2023-06-08 2,546.00 2,552.50 2,505.00 2,517.00 1.8M
2023-06-07 2,556.50 2,570.50 2,517.00 2,523.50 2.6M
2023-06-06 2,514.00 2,527.50 2,489.00 2,523.50 2.3M
2023-06-05 2,555.50 2,562.50 2,529.00 2,542.00 2.2M
2023-06-02 2,513.00 2,519.50 2,499.50 2,519.50 2.1M
2023-06-01 2,460.50 2,514.50 2,454.00 2,506.50 2.9M
2023-05-31 2,487.50 2,504.00 2,452.50 2,452.50 7.3M
2023-05-30 2,490.00 2,496.00 2,448.00 2,465.50 3.3M
2023-05-29 2,525.00 2,529.00 2,507.00 2,512.50 2.0M
2023-05-26 2,518.50 2,518.50 2,486.50 2,491.00 2.7M
2023-05-25 2,560.50 2,561.50 2,528.50 2,530.00 2.6M
2023-05-24 2,571.50 2,601.50 2,571.50 2,586.00 1.3M
2023-05-23 2,607.00 2,610.00 2,555.00 2,569.50 2.0M
2023-05-22 2,585.00 2,620.50 2,582.00 2,590.50 2.2M
2023-05-19 2,606.50 2,610.00 2,578.50 2,584.50 2.0M
2023-05-18 2,613.50 2,614.50 2,577.00 2,603.00 2.9M
2023-05-17 2,554.00 2,593.00 2,545.50 2,577.50 2.5M
2023-05-16 2,545.00 2,573.50 2,529.50 2,562.50 3.0M
2023-05-15 2,530.00 2,536.00 2,477.00 2,532.50 3.9M
2023-05-12 2,518.50 2,520.50 2,476.00 2,495.00 2.9M
2023-05-11 2,508.00 2,537.50 2,499.50 2,535.50 1.9M
2023-05-10 2,493.00 2,524.50 2,489.00 2,509.00 2.0M
2023-05-09 2,464.00 2,491.50 2,439.00 2,491.00 2.0M
2023-05-08 2,463.50 2,466.00 2,435.00 2,444.50 2.1M
2023-05-02 2,476.00 2,478.50 2,438.00 2,455.50 1.4M
2023-05-01 2,460.00 2,485.00 2,453.50 2,478.50 1.5M
2023-04-28 2,458.00 2,487.00 2,379.00 2,444.50 3.3M
2023-04-27 2,434.00 2,437.00 2,409.50 2,435.50 1.7M
2023-04-26 2,407.00 2,426.00 2,401.00 2,421.00 2.2M
2023-04-25 2,423.00 2,447.50 2,420.50 2,436.00 1.7M
2023-04-24 2,433.00 2,433.50 2,403.00 2,405.50 2.0M
2023-04-21 2,425.50 2,429.50 2,409.00 2,415.00 2.5M
2023-04-20 2,449.50 2,474.00 2,425.50 2,456.00 2.3M
2023-04-19 2,405.50 2,443.00 2,405.50 2,442.00 2.2M
2023-04-18 2,407.00 2,437.00 2,400.50 2,412.00 3.2M
2023-04-17 2,340.50 2,383.50 2,340.50 2,382.00 2.4M
2023-04-14 2,342.50 2,344.00 2,314.50 2,327.50 1.9M
2023-04-13 2,302.50 2,316.50 2,296.00 2,316.00 2.1M
2023-04-12 2,303.00 2,319.50 2,296.00 2,316.00 1.6M
2023-04-11 2,304.50 2,311.00 2,281.00 2,298.00 1.8M
2023-04-10 2,282.00 2,299.50 2,281.50 2,294.00 1.1M
2023-04-07 2,286.50 2,296.00 2,266.00 2,271.50 1.8M
2023-04-06 2,270.00 2,282.50 2,254.00 2,265.00 3.0M
2023-04-05 2,280.00 2,310.50 2,278.50 2,288.00 2.6M
2023-04-04 2,305.50 2,316.00 2,295.50 2,315.00 3.2M
2023-04-03 2,279.50 2,322.00 2,279.00 2,316.00 2.8M
2023-03-31 2,292.00 2,295.50 2,262.00 2,270.50 3.1M
2023-03-30 2,265.00 2,279.00 2,248.00 2,273.50 2.9M
2023-03-29 2,287.00 2,310.00 2,286.00 2,310.00 3.0M
2023-03-28 2,297.50 2,334.00 2,284.50 2,287.50 3.0M
2023-03-27 2,297.00 2,297.00 2,259.00 2,262.50 2.4M
2023-03-24 2,270.50 2,295.00 2,262.00 2,285.50 2.7M
2023-03-23 2,280.00 2,305.50 2,264.50 2,299.50 2.7M
2023-03-22 2,313.00 2,332.50 2,297.00 2,303.50 3.1M
2023-03-20 2,257.50 2,312.00 2,252.50 2,257.50 4.5M
2023-03-17 2,296.00 2,304.00 2,250.50 2,277.00 7.6M
2023-03-16 2,264.00 2,296.00 2,213.50 2,286.00 10.2M
2023-03-15 2,433.50 2,459.50 2,400.00 2,439.00 4.5M
2023-03-14 2,382.00 2,405.00 2,337.50 2,363.50 7.6M
2023-03-13 2,544.50 2,552.50 2,474.00 2,502.00 5.4M
2023-03-10 2,677.00 2,681.00 2,579.00 2,582.50 6.0M
2023-03-09 2,626.00 2,684.00 2,626.00 2,683.50 2.6M
2023-03-08 2,625.00 2,632.50 2,602.50 2,625.50 2.1M
2023-03-07 2,600.00 2,632.50 2,592.50 2,632.50 2.4M
2023-03-06 2,594.00 2,611.50 2,591.00 2,604.00 2.6M
2023-03-03 2,553.50 2,607.00 2,553.50 2,581.00 4.0M
2023-03-02 2,544.00 2,570.50 2,528.00 2,546.00 3.7M
2023-03-01 2,534.00 2,564.00 2,526.50 2,544.00 3.4M
2023-02-28 2,509.50 2,555.50 2,505.50 2,522.50 5.4M
2023-02-27 2,463.00 2,485.50 2,463.00 2,474.50 1.6M
2023-02-24 2,459.50 2,473.00 2,427.00 2,451.00 3.1M
2023-02-22 2,475.00 2,482.50 2,440.00 2,455.50 1.9M
2023-02-21 2,480.50 2,489.50 2,462.50 2,475.00 1.3M
2023-02-20 2,451.50 2,484.00 2,449.00 2,480.50 2.0M
2023-02-17 2,450.00 2,457.00 2,438.50 2,442.50 1.8M
2023-02-16 2,455.50 2,466.00 2,429.50 2,438.00 1.8M
2023-02-15 2,447.50 2,469.00 2,441.00 2,458.50 1.5M
2023-02-14 2,440.50 2,455.00 2,430.00 2,440.00 1.5M
2023-02-13 2,441.00 2,469.50 2,426.50 2,428.50 2.3M
2023-02-10 2,428.00 2,453.00 2,417.50 2,432.50 2.2M
2023-02-09 2,422.50 2,432.00 2,397.00 2,411.00 1.8M
2023-02-08 2,397.50 2,432.00 2,385.50 2,420.00 2.6M
2023-02-07 2,387.00 2,416.00 2,368.50 2,397.50 3.2M
2023-02-06 2,367.00 2,376.00 2,308.50 2,352.00 4.1M
2023-02-03 2,314.50 2,369.50 2,311.00 2,367.00 2.6M
2023-02-02 2,341.00 2,351.00 2,311.50 2,336.00 2.8M
2023-02-01 2,351.00 2,388.00 2,339.00 2,357.00 2.7M
2023-01-31 2,429.50 2,432.00 2,358.00 2,367.50 3.4M
2023-01-30 2,396.00 2,440.00 2,395.00 2,427.00 3.5M
2023-01-27 2,390.00 2,426.50 2,374.00 2,420.50 2.6M
2023-01-26 2,378.00 2,386.00 2,356.50 2,378.50 2.7M
2023-01-25 2,386.50 2,388.00 2,354.00 2,370.50 2.0M
2023-01-24 2,348.00 2,384.00 2,338.50 2,375.00 2.2M
2023-01-23 2,335.00 2,382.50 2,333.00 2,337.50 2.9M
2023-01-20 2,316.00 2,350.00 2,306.00 2,345.50 2.0M
2023-01-19 2,345.50 2,380.00 2,306.00 2,311.50 2.8M
2023-01-18 2,337.50 2,359.00 2,276.00 2,351.00 4.3M
2023-01-17 2,355.50 2,383.50 2,325.50 2,339.50 3.4M
2023-01-16 2,473.50 2,482.50 2,358.00 2,364.00 4.3M
2023-01-13 2,361.00 2,493.50 2,350.00 2,467.00 7.1M
2023-01-12 2,277.50 2,370.00 2,275.00 2,351.50 5.3M
2023-01-11 2,283.50 2,302.00 2,280.50 2,299.50 2.0M
2023-01-10 2,258.50 2,287.00 2,220.00 2,278.00 2.7M
2023-01-06 2,302.00 2,320.00 2,279.50 2,290.00 2.3M
2023-01-05 2,330.00 2,334.00 2,293.00 2,301.50 2.7M
2023-01-04 2,312.00 2,354.50 2,282.50 2,340.50 2.6M