Other OTC - Delayed Quote • USD
Sumitomo Corporation (SSUMF)
At close: April 23 at 1:36 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 500 |
Apr 22, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Apr 19, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Apr 18, 2024 | 23.96 | 24.30 | 23.96 | 24.30 | 24.30 | 600 |
Apr 17, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
Apr 16, 2024 | 24.41 | 24.41 | 24.16 | 24.16 | 24.16 | 600 |
Apr 15, 2024 | 25.02 | 25.09 | 25.00 | 25.00 | 25.00 | 2,300 |
Apr 12, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Apr 11, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Apr 10, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 1,000 |
Apr 9, 2024 | 24.65 | 25.02 | 24.65 | 24.76 | 24.76 | 1,500 |
Apr 8, 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 400 |
Apr 5, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Apr 4, 2024 | 24.25 | 24.65 | 24.10 | 24.65 | 24.65 | 1,300 |
Apr 3, 2024 | 24.24 | 24.24 | 24.11 | 24.11 | 24.11 | 1,300 |
Apr 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
Apr 1, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 700 |
Mar 28, 2024 | 0.41 Dividend | |||||
Mar 28, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Mar 27, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.89 | - |
Mar 26, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.89 | 200 |
Mar 25, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 23.89 | 400 |
Mar 22, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.91 | - |
Mar 21, 2024 | 24.00 | 24.50 | 24.00 | 24.32 | 23.91 | 500 |
Mar 20, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | - |
Mar 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | 500 |
Mar 18, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.88 | - |
Mar 15, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 22.88 | 500 |
Mar 14, 2024 | 23.14 | 23.14 | 23.00 | 23.00 | 22.61 | 1,800 |
Mar 13, 2024 | 22.49 | 22.90 | 22.49 | 22.90 | 22.51 | 500 |
Mar 12, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.53 | - |
Mar 11, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.53 | - |
Mar 8, 2024 | 24.73 | 24.73 | 23.94 | 23.94 | 23.53 | 1,800 |
Mar 7, 2024 | 24.20 | 24.36 | 24.20 | 24.36 | 23.95 | 7,500 |
Mar 6, 2024 | 23.40 | 24.31 | 23.40 | 24.31 | 23.90 | 2,200 |
Mar 5, 2024 | 24.00 | 24.00 | 23.50 | 23.50 | 23.10 | 400 |
Mar 4, 2024 | 23.69 | 23.80 | 23.51 | 23.53 | 23.13 | 3,800 |
Mar 1, 2024 | 23.05 | 24.00 | 23.05 | 23.69 | 23.29 | 2,700 |
Feb 29, 2024 | 23.75 | 23.75 | 23.44 | 23.44 | 23.04 | 3,400 |
Feb 28, 2024 | 23.54 | 23.75 | 23.50 | 23.50 | 23.10 | 700 |
Feb 27, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 23.59 | 2,500 |
Feb 26, 2024 | 24.21 | 24.51 | 24.11 | 24.20 | 23.79 | 4,200 |
Feb 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.59 | 300 |
Feb 22, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.44 | 1,100 |
Feb 21, 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.21 | 200 |
Feb 20, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.64 | 9,200 |
Feb 16, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 22.64 | - |
Feb 15, 2024 | 22.52 | 23.03 | 22.52 | 23.03 | 22.64 | 400 |
Feb 14, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.02 | - |
Feb 13, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.02 | 300 |
Feb 12, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.48 | 200 |
Feb 9, 2024 | 21.70 | 22.25 | 21.60 | 21.76 | 21.39 | 800 |
Feb 8, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | 9,600 |
Feb 7, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
Feb 6, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
Feb 5, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | - |
Feb 2, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 23.08 | 200 |
Feb 1, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.51 | 2,500 |
Jan 31, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.51 | 200 |
Jan 30, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.60 | 700 |
Jan 29, 2024 | 22.50 | 22.89 | 22.50 | 22.89 | 22.50 | 700 |
Jan 26, 2024 | 22.10 | 22.35 | 22.10 | 22.34 | 21.96 | 800 |
Jan 25, 2024 | 21.99 | 22.61 | 21.99 | 22.24 | 21.86 | 1,300 |
Jan 24, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | - |
Jan 23, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | - |
Jan 22, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | - |
Jan 19, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | - |
Jan 18, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.41 | 4,500 |
Jan 17, 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 21.96 | 89,600 |
Jan 16, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.33 | 1,100 |
Jan 12, 2024 | 22.50 | 22.93 | 22.50 | 22.59 | 22.21 | 90,000 |
Jan 11, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.63 | 100 |
Jan 10, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.41 | - |
Jan 9, 2024 | 21.06 | 21.78 | 21.06 | 21.78 | 21.41 | 600 |
Jan 8, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
Jan 5, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | - |
Jan 4, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.63 | 300 |
Jan 3, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.08 | 100 |
Jan 2, 2024 | 22.16 | 22.16 | 21.41 | 22.00 | 21.63 | 5,200 |
Dec 29, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.13 | 500 |
Dec 28, 2023 | 21.87 | 21.89 | 21.79 | 21.89 | 21.52 | 700 |
Dec 27, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.53 | 100 |
Dec 26, 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 20.99 | 100 |
Dec 22, 2023 | 20.81 | 21.50 | 20.81 | 21.40 | 21.04 | 73,600 |
Dec 21, 2023 | 21.83 | 21.83 | 21.14 | 21.14 | 20.78 | 24,500 |
Dec 20, 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.48 | 300 |
Dec 19, 2023 | 21.05 | 21.05 | 20.75 | 20.84 | 20.49 | 3,500 |
Dec 18, 2023 | 20.57 | 20.57 | 20.57 | 20.57 | 20.22 | 100 |
Dec 15, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.84 | 300 |
Dec 14, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.71 | - |
Dec 13, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.71 | - |
Dec 12, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.71 | 300 |
Dec 11, 2023 | 21.50 | 21.50 | 21.07 | 21.07 | 20.71 | 2,500 |
Dec 8, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.13 | - |
Dec 7, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.13 | 900 |
Dec 6, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.19 | 400 |
Dec 5, 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.19 | 100 |
Dec 4, 2023 | 21.17 | 21.26 | 21.17 | 21.26 | 20.90 | 3,300 |
Dec 1, 2023 | 21.40 | 21.40 | 21.14 | 21.36 | 21.00 | 1,400 |
Nov 30, 2023 | 20.82 | 20.82 | 20.82 | 20.82 | 20.47 | 500 |
Nov 29, 2023 | 21.50 | 21.50 | 21.00 | 21.00 | 20.64 | 4,500 |
Nov 28, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 20.90 | - |
Nov 27, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 20.90 | 100 |
Nov 24, 2023 | 21.10 | 21.89 | 21.10 | 21.89 | 21.52 | 600 |
Nov 22, 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 20.77 | 500 |
Nov 21, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.15 | - |
Nov 20, 2023 | 20.85 | 21.52 | 20.85 | 21.52 | 21.15 | 800 |
Nov 17, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.18 | - |
Nov 16, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.18 | 500 |
Nov 15, 2023 | 21.60 | 21.66 | 21.60 | 21.66 | 21.29 | 800 |
Nov 14, 2023 | 21.50 | 22.00 | 21.50 | 21.73 | 21.36 | 1,300 |
Nov 13, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 20.83 | 100 |
Nov 10, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.94 | - |
Nov 9, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.94 | 42,800 |
Nov 8, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.94 | - |
Nov 7, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 20.94 | 51,400 |
Nov 6, 2023 | 21.90 | 21.90 | 21.20 | 21.20 | 20.84 | 700 |
Nov 3, 2023 | 20.55 | 20.79 | 20.55 | 20.79 | 20.44 | 300 |
Nov 2, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.19 | 8,100 |
Nov 1, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.19 | 300 |
Oct 31, 2023 | 19.39 | 19.52 | 19.39 | 19.52 | 19.19 | 1,400 |
Oct 30, 2023 | 19.87 | 19.92 | 19.87 | 19.92 | 19.58 | 900 |
Oct 27, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.18 | - |
Oct 26, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.18 | - |
Oct 25, 2023 | 19.51 | 19.51 | 19.51 | 19.51 | 19.18 | 1,800 |
Oct 24, 2023 | 19.15 | 19.54 | 19.15 | 19.54 | 19.21 | 1,700 |
Oct 23, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
Oct 20, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
Oct 19, 2023 | 19.66 | 19.66 | 19.66 | 19.66 | 19.33 | - |
Oct 18, 2023 | 19.91 | 19.91 | 19.66 | 19.66 | 19.33 | 1,200 |
Oct 17, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.51 | - |
Oct 16, 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.51 | - |
Oct 13, 2023 | 19.94 | 19.94 | 19.85 | 19.85 | 19.51 | 1,600 |
Oct 12, 2023 | 20.18 | 20.18 | 20.08 | 20.15 | 19.81 | 17,000 |
Oct 11, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.01 | - |
Oct 10, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.01 | - |
Oct 9, 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.01 | - |
Oct 6, 2023 | 19.00 | 19.34 | 19.00 | 19.34 | 19.01 | 300 |
Oct 5, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.68 | - |
Oct 4, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.68 | 300 |
Oct 3, 2023 | 19.50 | 19.50 | 19.25 | 19.33 | 19.00 | 1,100 |
Oct 2, 2023 | 19.90 | 19.90 | 19.86 | 19.86 | 19.52 | 400 |
Sep 29, 2023 | 20.00 | 20.00 | 19.88 | 19.88 | 19.54 | 1,200 |
Sep 28, 2023 | 0.40 Dividend | |||||
Sep 28, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 21.11 | - |
Sep 27, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 20.72 | - |
Sep 26, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 20.72 | 300 |
Sep 25, 2023 | 21.58 | 21.58 | 21.58 | 21.58 | 20.82 | 9,400 |
Sep 22, 2023 | 21.25 | 21.58 | 21.14 | 21.58 | 20.82 | 3,600 |
Sep 21, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 20.87 | - |
Sep 20, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 20.87 | 200 |
Sep 19, 2023 | 22.00 | 22.00 | 21.63 | 21.63 | 20.87 | 800 |
Sep 18, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.53 | - |
Sep 15, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.53 | - |
Sep 14, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.53 | - |
Sep 13, 2023 | 20.25 | 20.25 | 20.25 | 20.25 | 19.53 | 500 |
Sep 12, 2023 | 20.15 | 20.25 | 20.15 | 20.25 | 19.53 | 1,900 |
Sep 11, 2023 | 20.70 | 21.13 | 20.70 | 21.13 | 20.38 | 1,600 |
Sep 8, 2023 | 20.76 | 20.76 | 20.75 | 20.75 | 20.02 | 900 |
Sep 7, 2023 | 21.00 | 21.40 | 21.00 | 21.40 | 20.64 | 1,300 |
Sep 6, 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 20.33 | 400 |
Sep 5, 2023 | 21.72 | 21.72 | 21.02 | 21.02 | 20.28 | 800 |
Sep 1, 2023 | 21.08 | 21.08 | 21.07 | 21.07 | 20.33 | 600 |
Aug 31, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 19.48 | 400 |
Aug 30, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 19.48 | 200 |
Aug 29, 2023 | 19.64 | 19.64 | 19.64 | 19.64 | 18.95 | - |
Aug 28, 2023 | 20.09 | 20.54 | 19.64 | 19.64 | 18.95 | 600 |
Aug 25, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.01 | - |
Aug 24, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.01 | - |
Aug 23, 2023 | 19.71 | 19.71 | 19.71 | 19.71 | 19.01 | 300 |
Aug 22, 2023 | 19.65 | 19.86 | 19.65 | 19.86 | 19.16 | 1,000 |
Aug 21, 2023 | 19.58 | 19.58 | 19.50 | 19.50 | 18.81 | 900 |
Aug 18, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.14 | 10,500 |
Aug 17, 2023 | 20.00 | 20.00 | 19.75 | 19.75 | 19.05 | 200 |
Aug 16, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 19.63 | - |
Aug 15, 2023 | 20.44 | 20.44 | 20.35 | 20.35 | 19.63 | 9,400 |
Aug 14, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 19.78 | 6,100 |
Aug 11, 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 19.78 | 200 |
Aug 10, 2023 | 20.60 | 20.71 | 20.60 | 20.64 | 19.91 | 500 |
Aug 9, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 19.68 | 100 |
Aug 8, 2023 | 20.56 | 20.56 | 20.23 | 20.23 | 19.51 | 900 |
Aug 7, 2023 | 20.60 | 20.62 | 20.60 | 20.62 | 19.89 | 1,000 |
Aug 4, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 19.83 | 200 |
Aug 3, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.26 | 100 |
Aug 2, 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 20.26 | 100 |
Aug 1, 2023 | 20.68 | 20.68 | 20.68 | 20.68 | 19.95 | 100 |
Jul 31, 2023 | 21.22 | 21.60 | 21.22 | 21.60 | 20.84 | 900 |
Jul 28, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 20.50 | 2,800 |
Jul 27, 2023 | 21.70 | 21.70 | 21.45 | 21.49 | 20.73 | 41,400 |
Jul 26, 2023 | 21.51 | 21.51 | 21.18 | 21.40 | 20.64 | 600 |
Jul 25, 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 20.79 | 1,100 |
Jul 24, 2023 | 21.17 | 21.18 | 21.00 | 21.18 | 20.43 | 27,100 |
Jul 21, 2023 | 21.07 | 21.07 | 20.57 | 20.57 | 19.84 | 20,600 |
Jul 20, 2023 | 20.59 | 20.85 | 20.59 | 20.85 | 20.11 | 200 |
Jul 19, 2023 | 21.67 | 21.67 | 20.98 | 21.10 | 20.35 | 10,200 |
Jul 18, 2023 | 20.89 | 21.67 | 20.89 | 21.67 | 20.90 | 13,700 |
Jul 17, 2023 | 21.64 | 21.64 | 21.07 | 21.07 | 20.33 | 1,600 |
Jul 14, 2023 | 21.18 | 21.22 | 20.82 | 20.82 | 20.08 | 29,600 |
Jul 13, 2023 | 20.58 | 21.74 | 20.58 | 21.16 | 20.41 | 24,100 |
Jul 12, 2023 | 20.86 | 21.08 | 20.61 | 20.61 | 19.88 | 8,100 |
Jul 11, 2023 | 21.00 | 21.10 | 20.76 | 21.10 | 20.35 | 9,000 |
Jul 10, 2023 | 20.88 | 21.10 | 20.54 | 20.94 | 20.20 | 22,900 |
Jul 7, 2023 | 20.66 | 20.66 | 20.66 | 20.66 | 19.93 | 600 |
Jul 6, 2023 | 20.66 | 20.78 | 20.66 | 20.66 | 19.93 | 1,100 |
Jul 5, 2023 | 21.32 | 21.32 | 20.94 | 21.00 | 20.26 | 7,700 |
Jul 3, 2023 | 21.25 | 21.42 | 21.25 | 21.42 | 20.66 | 3,000 |
Jun 30, 2023 | 21.32 | 21.32 | 21.29 | 21.29 | 20.54 | 1,100 |
Jun 29, 2023 | 21.29 | 21.48 | 21.11 | 21.32 | 20.57 | 3,400 |
Jun 28, 2023 | 21.47 | 21.78 | 21.39 | 21.60 | 20.84 | 10,400 |
Jun 27, 2023 | 21.27 | 21.35 | 21.15 | 21.15 | 20.40 | 1,900 |
Jun 26, 2023 | 21.30 | 21.30 | 21.00 | 21.18 | 20.43 | 2,800 |
Jun 23, 2023 | 21.61 | 21.61 | 21.12 | 21.30 | 20.55 | 5,700 |
Jun 22, 2023 | 22.05 | 22.24 | 22.01 | 22.24 | 21.45 | 17,400 |
Jun 21, 2023 | 21.88 | 22.00 | 21.85 | 22.00 | 21.22 | 10,600 |
Jun 20, 2023 | 21.98 | 22.19 | 21.86 | 22.07 | 21.29 | 10,000 |
Jun 16, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.13 | 300 |
Jun 15, 2023 | 21.48 | 22.36 | 21.48 | 22.36 | 21.57 | 7,600 |
Jun 14, 2023 | 21.78 | 22.14 | 21.63 | 21.78 | 21.01 | 71,200 |
Jun 13, 2023 | 21.25 | 21.80 | 21.25 | 21.80 | 21.03 | 1,400 |
Jun 12, 2023 | 20.97 | 21.17 | 20.97 | 21.17 | 20.42 | 200 |
Jun 9, 2023 | 20.72 | 20.77 | 20.72 | 20.77 | 20.04 | 3,800 |
Jun 8, 2023 | 19.99 | 20.12 | 19.99 | 20.12 | 19.41 | 1,100 |
Jun 7, 2023 | 20.08 | 20.08 | 19.91 | 19.91 | 19.21 | 400 |
Jun 6, 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.03 | - |
Jun 5, 2023 | 20.00 | 20.00 | 19.58 | 19.73 | 19.03 | 110,700 |
Jun 2, 2023 | 19.66 | 19.71 | 19.35 | 19.56 | 18.87 | 149,700 |
Jun 1, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 18.63 | 300 |
May 31, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.23 | 200 |
May 30, 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 18.96 | 200 |
May 26, 2023 | 19.25 | 19.36 | 19.14 | 19.14 | 18.46 | 10,900 |
May 25, 2023 | 19.13 | 19.13 | 19.10 | 19.10 | 18.42 | 2,800 |
May 24, 2023 | 19.30 | 19.30 | 19.13 | 19.13 | 18.45 | 2,100 |
May 23, 2023 | 18.94 | 19.38 | 18.90 | 19.38 | 18.69 | 600 |
May 22, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 18.71 | 1,700 |
May 19, 2023 | 19.24 | 19.24 | 19.16 | 19.20 | 18.52 | 4,100 |
May 18, 2023 | 19.41 | 19.56 | 19.41 | 19.56 | 18.87 | 800 |
May 17, 2023 | 19.26 | 19.28 | 19.26 | 19.28 | 18.60 | 300 |
May 16, 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 18.68 | 400 |
May 15, 2023 | 19.18 | 19.18 | 19.18 | 19.18 | 18.50 | 200 |
May 12, 2023 | 19.46 | 19.46 | 19.18 | 19.46 | 18.77 | 1,400 |
May 11, 2023 | 19.47 | 19.47 | 19.36 | 19.36 | 18.68 | 1,000 |
May 10, 2023 | 19.70 | 19.70 | 19.35 | 19.40 | 18.71 | 3,700 |
May 9, 2023 | 19.22 | 19.82 | 19.22 | 19.82 | 19.12 | 1,700 |
May 8, 2023 | 18.54 | 18.62 | 18.50 | 18.50 | 17.85 | 3,000 |
May 5, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 17.60 | - |
May 4, 2023 | 18.25 | 18.25 | 18.06 | 18.25 | 17.60 | 1,800 |
May 3, 2023 | 18.04 | 18.81 | 17.82 | 18.00 | 17.36 | 2,200 |
May 2, 2023 | 17.78 | 18.05 | 17.59 | 18.05 | 17.41 | 800 |
May 1, 2023 | 18.29 | 18.34 | 18.09 | 18.30 | 17.65 | 4,700 |
Apr 28, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.46 | - |
Apr 27, 2023 | 18.10 | 18.10 | 18.10 | 18.10 | 17.46 | - |
Apr 26, 2023 | 18.29 | 18.29 | 18.10 | 18.10 | 17.46 | 2,100 |
Apr 25, 2023 | 17.98 | 18.33 | 17.98 | 18.33 | 17.68 | 2,400 |
Related Tickers
ITOCF ITOCHU Corporation
44.05
+1.97%
MARUF Marubeni Corporation
17.58
+2.32%
MTSUY Mitsubishi Corporation
22.79
-1.09%
MITSF Mitsui & Co., Ltd.
47.43
0.00%
MBI.F Mitsubishi Corporation
21.15
+0.69%
MARUY Marubeni Corporation
173.15
+0.04%
MITSY Mitsui & Co., Ltd.
968.23
+2.05%
ITOCY ITOCHU Corporation
88.13
+1.80%
MSBHF Mitsubishi Corporation
22.79
+0.53%
8001.T ITOCHU Corporation
6,884.00
+3.36%