Other OTC - Delayed Quote • USD
Sumitomo Corporation (SSUMY)
At close: April 25 at 3:49 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 25, 2024 | 25.15 | 25.15 | 24.51 | 24.72 | 24.72 | 60,300 |
Apr 24, 2024 | 25.20 | 25.20 | 25.02 | 25.14 | 25.14 | 18,300 |
Apr 23, 2024 | 24.79 | 25.14 | 24.70 | 24.76 | 24.76 | 25,900 |
Apr 22, 2024 | 24.68 | 25.02 | 24.50 | 24.65 | 24.65 | 13,900 |
Apr 19, 2024 | 25.03 | 25.03 | 24.25 | 24.41 | 24.41 | 19,800 |
Apr 18, 2024 | 24.55 | 24.55 | 24.16 | 24.17 | 24.17 | 18,000 |
Apr 17, 2024 | 24.40 | 24.47 | 24.03 | 24.23 | 24.23 | 32,600 |
Apr 16, 2024 | 24.95 | 24.95 | 24.38 | 24.49 | 24.49 | 35,700 |
Apr 15, 2024 | 24.52 | 25.42 | 24.52 | 25.01 | 25.01 | 37,000 |
Apr 12, 2024 | 25.00 | 25.25 | 24.79 | 24.88 | 24.88 | 57,900 |
Apr 11, 2024 | 24.76 | 25.15 | 24.76 | 24.93 | 24.93 | 49,800 |
Apr 10, 2024 | 24.83 | 24.83 | 24.57 | 24.72 | 24.72 | 22,000 |
Apr 9, 2024 | 25.02 | 25.19 | 24.67 | 25.12 | 25.12 | 18,400 |
Apr 8, 2024 | 25.02 | 25.02 | 24.35 | 24.63 | 24.63 | 36,300 |
Apr 5, 2024 | 24.36 | 24.48 | 24.24 | 24.34 | 24.34 | 27,400 |
Apr 4, 2024 | 24.46 | 24.95 | 24.00 | 24.00 | 24.00 | 24,800 |
Apr 3, 2024 | 23.90 | 24.50 | 23.90 | 24.15 | 24.15 | 169,600 |
Apr 2, 2024 | 23.90 | 23.90 | 23.41 | 23.56 | 23.56 | 15,100 |
Apr 1, 2024 | 23.15 | 24.29 | 23.15 | 23.63 | 23.63 | 97,800 |
Mar 28, 2024 | 23.98 | 24.17 | 23.98 | 24.09 | 24.09 | 26,900 |
Mar 27, 2024 | 24.80 | 24.80 | 24.16 | 24.32 | 24.32 | 12,400 |
Mar 26, 2024 | 24.60 | 24.62 | 24.50 | 24.62 | 24.62 | 62,200 |
Mar 25, 2024 | 24.24 | 24.75 | 24.24 | 24.59 | 24.59 | 14,000 |
Mar 22, 2024 | 24.99 | 24.99 | 24.64 | 24.65 | 24.65 | 96,600 |
Mar 21, 2024 | 23.84 | 24.78 | 23.84 | 24.76 | 24.76 | 36,200 |
Mar 20, 2024 | 23.19 | 24.21 | 23.19 | 24.11 | 24.11 | 14,900 |
Mar 19, 2024 | 24.03 | 24.09 | 23.80 | 24.09 | 24.09 | 19,300 |
Mar 18, 2024 | 23.79 | 24.25 | 23.70 | 23.85 | 23.85 | 16,000 |
Mar 15, 2024 | 23.77 | 23.85 | 23.67 | 23.79 | 23.79 | 76,900 |
Mar 14, 2024 | 22.91 | 23.17 | 22.91 | 23.02 | 23.02 | 35,100 |
Mar 13, 2024 | 23.00 | 23.00 | 22.81 | 22.90 | 22.90 | 16,900 |
Mar 12, 2024 | 22.46 | 23.28 | 22.46 | 23.23 | 23.23 | 48,200 |
Mar 11, 2024 | 23.50 | 23.98 | 23.24 | 23.28 | 23.28 | 116,300 |
Mar 8, 2024 | 24.50 | 24.50 | 23.75 | 24.25 | 24.25 | 38,600 |
Mar 7, 2024 | 24.19 | 24.26 | 23.76 | 24.24 | 24.24 | 69,400 |
Mar 6, 2024 | 23.54 | 24.50 | 23.54 | 24.19 | 24.19 | 51,500 |
Mar 5, 2024 | 23.61 | 23.98 | 23.04 | 23.77 | 23.77 | 40,000 |
Mar 4, 2024 | 23.83 | 23.83 | 23.59 | 23.72 | 23.72 | 87,000 |
Mar 1, 2024 | 23.72 | 24.20 | 23.56 | 23.83 | 23.83 | 30,800 |
Feb 29, 2024 | 23.50 | 23.50 | 23.32 | 23.38 | 23.38 | 32,600 |
Feb 28, 2024 | 23.34 | 23.46 | 23.01 | 23.41 | 23.41 | 41,800 |
Feb 27, 2024 | 24.00 | 24.10 | 23.70 | 23.77 | 23.77 | 25,300 |
Feb 26, 2024 | 23.65 | 24.14 | 23.65 | 24.12 | 24.12 | 37,500 |
Feb 23, 2024 | 24.25 | 24.50 | 24.04 | 24.11 | 24.11 | 34,500 |
Feb 22, 2024 | 24.10 | 24.50 | 24.01 | 24.10 | 24.10 | 15,500 |
Feb 21, 2024 | 23.71 | 23.75 | 23.55 | 23.65 | 23.65 | 55,700 |
Feb 20, 2024 | 23.93 | 23.93 | 23.63 | 23.70 | 23.70 | 16,800 |
Feb 16, 2024 | 23.24 | 23.75 | 23.24 | 23.31 | 23.31 | 11,300 |
Feb 15, 2024 | 22.45 | 23.25 | 22.45 | 23.24 | 23.24 | 24,200 |
Feb 14, 2024 | 22.87 | 22.96 | 22.83 | 22.88 | 22.88 | 19,900 |
Feb 13, 2024 | 23.74 | 23.74 | 22.50 | 22.60 | 22.60 | 36,800 |
Feb 12, 2024 | 22.21 | 23.10 | 22.21 | 22.58 | 22.58 | 7,300 |
Feb 9, 2024 | 22.32 | 22.36 | 22.10 | 22.36 | 22.36 | 14,600 |
Feb 8, 2024 | 22.50 | 22.63 | 22.30 | 22.45 | 22.45 | 40,500 |
Feb 7, 2024 | 22.62 | 22.76 | 22.53 | 22.76 | 22.76 | 27,300 |
Feb 6, 2024 | 22.56 | 22.56 | 22.24 | 22.35 | 22.35 | 53,900 |
Feb 5, 2024 | 22.25 | 22.30 | 22.06 | 22.29 | 22.29 | 32,800 |
Feb 2, 2024 | 22.80 | 22.88 | 22.70 | 22.84 | 22.84 | 17,600 |
Feb 1, 2024 | 23.13 | 23.23 | 23.03 | 23.21 | 23.21 | 14,900 |
Jan 31, 2024 | 22.86 | 23.13 | 22.86 | 22.94 | 22.94 | 38,300 |
Jan 30, 2024 | 22.67 | 22.72 | 22.61 | 22.72 | 22.72 | 38,000 |
Jan 29, 2024 | 22.55 | 22.99 | 22.55 | 22.99 | 22.99 | 32,500 |
Jan 26, 2024 | 22.47 | 22.52 | 22.38 | 22.51 | 22.51 | 22,500 |
Jan 25, 2024 | 22.62 | 22.72 | 22.50 | 22.59 | 22.59 | 20,200 |
Jan 24, 2024 | 22.95 | 22.95 | 22.60 | 22.69 | 22.69 | 57,300 |
Jan 23, 2024 | 22.67 | 22.70 | 22.51 | 22.70 | 22.70 | 10,600 |
Jan 22, 2024 | 22.82 | 23.09 | 22.82 | 23.01 | 23.01 | 28,400 |
Jan 19, 2024 | 22.73 | 22.73 | 22.51 | 22.72 | 22.72 | 18,400 |
Jan 18, 2024 | 22.45 | 22.68 | 22.45 | 22.67 | 22.67 | 23,900 |
Jan 17, 2024 | 22.65 | 22.65 | 22.39 | 22.49 | 22.49 | 29,900 |
Jan 16, 2024 | 23.14 | 23.14 | 22.68 | 22.68 | 22.68 | 38,100 |
Jan 12, 2024 | 22.92 | 22.92 | 22.63 | 22.64 | 22.64 | 34,500 |
Jan 11, 2024 | 22.30 | 22.44 | 22.21 | 22.33 | 22.33 | 22,400 |
Jan 10, 2024 | 21.70 | 22.30 | 21.70 | 22.29 | 22.29 | 27,700 |
Jan 9, 2024 | 21.95 | 22.08 | 21.63 | 21.68 | 21.68 | 41,000 |
Jan 8, 2024 | 22.00 | 22.08 | 21.85 | 22.08 | 22.08 | 20,400 |
Jan 5, 2024 | 21.82 | 22.00 | 21.19 | 21.93 | 21.93 | 11,600 |
Jan 4, 2024 | 21.99 | 21.99 | 21.72 | 21.72 | 21.72 | 19,700 |
Jan 3, 2024 | 21.42 | 21.70 | 21.42 | 21.46 | 21.46 | 30,500 |
Jan 2, 2024 | 21.25 | 21.75 | 21.25 | 21.60 | 21.60 | 17,500 |
Dec 29, 2023 | 21.89 | 22.00 | 21.69 | 21.74 | 21.74 | 9,700 |
Dec 28, 2023 | 21.15 | 21.92 | 21.15 | 21.81 | 21.81 | 12,300 |
Dec 27, 2023 | 22.00 | 22.00 | 21.52 | 21.66 | 21.66 | 19,900 |
Dec 26, 2023 | 20.58 | 21.96 | 20.58 | 21.57 | 21.57 | 16,000 |
Dec 22, 2023 | 21.61 | 21.71 | 21.50 | 21.51 | 21.51 | 33,400 |
Dec 21, 2023 | 21.69 | 21.69 | 21.37 | 21.46 | 21.46 | 14,100 |
Dec 20, 2023 | 21.23 | 21.30 | 20.97 | 20.97 | 20.97 | 20,400 |
Dec 19, 2023 | 21.25 | 21.35 | 21.10 | 21.26 | 21.26 | 25,200 |
Dec 18, 2023 | 21.05 | 21.15 | 21.05 | 21.08 | 21.08 | 31,700 |
Dec 15, 2023 | 21.23 | 21.23 | 20.96 | 20.98 | 20.98 | 21,800 |
Dec 14, 2023 | 21.27 | 21.31 | 21.18 | 21.27 | 21.27 | 16,200 |
Dec 13, 2023 | 20.38 | 21.53 | 20.38 | 21.44 | 21.44 | 15,200 |
Dec 12, 2023 | 21.50 | 21.50 | 21.25 | 21.30 | 21.30 | 45,400 |
Dec 11, 2023 | 21.45 | 21.55 | 21.41 | 21.53 | 21.53 | 24,700 |
Dec 8, 2023 | 21.60 | 21.60 | 21.11 | 21.29 | 21.29 | 20,500 |
Dec 7, 2023 | 21.12 | 21.40 | 21.11 | 21.40 | 21.40 | 39,100 |
Dec 6, 2023 | 20.64 | 21.51 | 20.64 | 21.31 | 21.31 | 31,500 |
Dec 5, 2023 | 21.19 | 21.24 | 21.17 | 21.23 | 21.23 | 18,100 |
Dec 4, 2023 | 21.50 | 21.50 | 21.20 | 21.26 | 21.26 | 13,300 |
Dec 1, 2023 | 21.52 | 21.63 | 21.40 | 21.60 | 21.60 | 37,400 |
Nov 30, 2023 | 21.14 | 21.30 | 21.00 | 21.11 | 21.11 | 11,300 |
Nov 29, 2023 | 21.91 | 21.91 | 21.18 | 21.34 | 21.34 | 18,300 |
Nov 28, 2023 | 21.75 | 21.75 | 21.30 | 21.52 | 21.52 | 27,700 |
Nov 27, 2023 | 21.09 | 21.45 | 21.09 | 21.30 | 21.30 | 12,100 |
Nov 24, 2023 | 21.33 | 21.39 | 21.33 | 21.39 | 21.39 | 8,100 |
Nov 22, 2023 | 20.85 | 21.50 | 20.85 | 21.35 | 21.35 | 26,300 |
Nov 21, 2023 | 21.50 | 21.62 | 21.26 | 21.50 | 21.50 | 9,600 |
Nov 20, 2023 | 22.30 | 22.30 | 21.48 | 21.70 | 21.70 | 76,600 |
Nov 17, 2023 | 21.65 | 21.69 | 21.61 | 21.64 | 21.64 | 11,600 |
Nov 16, 2023 | 22.15 | 22.15 | 21.32 | 21.37 | 21.37 | 20,900 |
Nov 15, 2023 | 21.83 | 21.83 | 21.46 | 21.46 | 21.46 | 26,300 |
Nov 14, 2023 | 21.69 | 21.97 | 21.69 | 21.94 | 21.94 | 16,800 |
Nov 13, 2023 | 21.33 | 21.49 | 21.32 | 21.40 | 21.40 | 50,400 |
Nov 10, 2023 | 21.59 | 21.75 | 21.56 | 21.74 | 21.74 | 13,100 |
Nov 9, 2023 | 21.62 | 21.62 | 21.12 | 21.12 | 21.12 | 31,200 |
Nov 8, 2023 | 20.93 | 20.93 | 20.79 | 20.81 | 20.81 | 17,800 |
Nov 7, 2023 | 20.80 | 21.46 | 20.80 | 21.41 | 21.41 | 38,700 |
Nov 6, 2023 | 21.38 | 21.48 | 21.35 | 21.42 | 21.42 | 19,700 |
Nov 3, 2023 | 21.25 | 21.25 | 20.75 | 21.11 | 21.11 | 25,400 |
Nov 2, 2023 | 20.60 | 21.14 | 20.60 | 20.88 | 20.88 | 45,300 |
Nov 1, 2023 | 19.97 | 20.24 | 19.85 | 20.18 | 20.18 | 69,300 |
Oct 31, 2023 | 19.91 | 19.99 | 19.72 | 19.87 | 19.87 | 64,700 |
Oct 30, 2023 | 19.65 | 20.39 | 19.65 | 19.91 | 19.91 | 26,800 |
Oct 27, 2023 | 20.53 | 20.53 | 19.30 | 19.73 | 19.73 | 48,800 |
Oct 26, 2023 | 19.52 | 19.79 | 19.47 | 19.63 | 19.63 | 36,600 |
Oct 25, 2023 | 19.50 | 19.73 | 19.50 | 19.61 | 19.61 | 27,900 |
Oct 24, 2023 | 19.12 | 19.59 | 19.12 | 19.59 | 19.59 | 62,100 |
Oct 23, 2023 | 19.24 | 19.41 | 19.18 | 19.30 | 19.30 | 38,900 |
Oct 20, 2023 | 19.80 | 19.80 | 19.56 | 19.56 | 19.56 | 36,300 |
Oct 19, 2023 | 19.82 | 20.02 | 19.55 | 19.61 | 19.61 | 27,800 |
Oct 18, 2023 | 19.97 | 19.97 | 19.76 | 19.80 | 19.80 | 30,900 |
Oct 17, 2023 | 19.94 | 20.18 | 19.94 | 20.07 | 20.07 | 30,000 |
Oct 16, 2023 | 19.65 | 20.26 | 19.45 | 20.26 | 20.26 | 22,100 |
Oct 13, 2023 | 20.58 | 20.58 | 19.84 | 19.90 | 19.90 | 39,300 |
Oct 12, 2023 | 20.10 | 20.27 | 19.95 | 20.05 | 20.05 | 20,500 |
Oct 11, 2023 | 19.88 | 20.00 | 19.85 | 19.89 | 19.89 | 63,100 |
Oct 10, 2023 | 20.00 | 20.00 | 19.82 | 19.88 | 19.88 | 53,100 |
Oct 9, 2023 | 19.74 | 19.74 | 18.67 | 19.26 | 19.26 | 29,900 |
Oct 6, 2023 | 19.60 | 19.64 | 18.69 | 19.28 | 19.28 | 25,000 |
Oct 5, 2023 | 18.90 | 18.95 | 18.59 | 18.94 | 18.94 | 43,300 |
Oct 4, 2023 | 19.00 | 19.15 | 18.51 | 18.59 | 18.59 | 52,000 |
Oct 3, 2023 | 19.37 | 19.43 | 19.22 | 19.28 | 19.28 | 37,200 |
Oct 2, 2023 | 19.83 | 19.83 | 19.69 | 19.78 | 19.78 | 17,500 |
Sep 29, 2023 | 19.87 | 20.17 | 19.55 | 20.02 | 20.02 | 19,300 |
Sep 28, 2023 | 20.75 | 20.87 | 20.60 | 20.87 | 20.87 | 27,200 |
Sep 27, 2023 | 20.73 | 21.09 | 20.58 | 20.95 | 20.95 | 19,600 |
Sep 26, 2023 | 21.23 | 21.23 | 21.02 | 21.02 | 21.02 | 22,800 |
Sep 25, 2023 | 21.89 | 21.90 | 21.21 | 21.33 | 21.33 | 25,900 |
Sep 22, 2023 | 21.40 | 21.43 | 21.27 | 21.40 | 21.40 | 37,900 |
Sep 21, 2023 | 21.52 | 21.52 | 21.45 | 21.45 | 21.45 | 13,000 |
Sep 20, 2023 | 21.76 | 21.78 | 21.49 | 21.49 | 21.49 | 38,000 |
Sep 19, 2023 | 21.84 | 21.84 | 21.70 | 21.78 | 21.78 | 58,500 |
Sep 18, 2023 | 21.25 | 21.30 | 21.09 | 21.23 | 21.23 | 10,700 |
Sep 15, 2023 | 20.63 | 21.82 | 20.63 | 21.22 | 21.22 | 16,000 |
Sep 14, 2023 | 20.55 | 21.50 | 20.55 | 21.20 | 21.20 | 15,700 |
Sep 13, 2023 | 20.51 | 21.04 | 20.51 | 20.85 | 20.85 | 12,100 |
Sep 12, 2023 | 21.49 | 21.49 | 20.77 | 20.89 | 20.89 | 23,400 |
Sep 11, 2023 | 21.10 | 21.19 | 20.76 | 21.10 | 21.10 | 19,200 |
Sep 8, 2023 | 21.44 | 21.44 | 20.73 | 20.78 | 20.78 | 28,600 |
Sep 7, 2023 | 21.14 | 21.14 | 21.01 | 21.08 | 21.08 | 9,900 |
Sep 6, 2023 | 21.13 | 21.13 | 20.98 | 21.04 | 21.04 | 21,100 |
Sep 5, 2023 | 20.86 | 21.10 | 20.86 | 21.01 | 21.01 | 16,600 |
Sep 1, 2023 | 20.68 | 20.96 | 20.68 | 20.78 | 20.78 | 45,000 |
Aug 31, 2023 | 20.50 | 20.63 | 20.43 | 20.48 | 20.48 | 30,800 |
Aug 30, 2023 | 20.13 | 20.16 | 19.95 | 20.14 | 20.14 | 15,300 |
Aug 29, 2023 | 19.83 | 20.13 | 19.28 | 19.97 | 19.97 | 145,200 |
Aug 28, 2023 | 20.48 | 20.48 | 19.99 | 20.07 | 20.07 | 19,600 |
Aug 25, 2023 | 19.50 | 20.48 | 19.50 | 19.88 | 19.88 | 17,100 |
Aug 24, 2023 | 19.80 | 20.46 | 19.72 | 19.73 | 19.73 | 22,900 |
Aug 23, 2023 | 20.45 | 20.45 | 19.81 | 20.06 | 20.06 | 24,500 |
Aug 22, 2023 | 20.00 | 20.05 | 19.81 | 19.81 | 19.81 | 37,500 |
Aug 21, 2023 | 20.06 | 20.06 | 19.62 | 19.73 | 19.73 | 44,100 |
Aug 18, 2023 | 19.18 | 19.86 | 19.18 | 19.82 | 19.82 | 33,400 |
Aug 17, 2023 | 19.04 | 20.35 | 19.04 | 19.59 | 19.59 | 33,900 |
Aug 16, 2023 | 20.38 | 20.38 | 20.00 | 20.00 | 20.00 | 102,400 |
Aug 15, 2023 | 20.50 | 20.50 | 20.21 | 20.26 | 20.26 | 23,400 |
Aug 14, 2023 | 20.47 | 20.51 | 20.36 | 20.45 | 20.45 | 16,600 |
Aug 11, 2023 | 20.83 | 21.14 | 20.54 | 20.60 | 20.60 | 28,700 |
Aug 10, 2023 | 21.13 | 21.13 | 20.60 | 20.87 | 20.87 | 19,600 |
Aug 9, 2023 | 21.05 | 21.05 | 20.61 | 20.67 | 20.67 | 20,600 |
Aug 8, 2023 | 20.58 | 21.05 | 20.53 | 20.66 | 20.66 | 31,300 |
Aug 7, 2023 | 20.92 | 20.92 | 20.59 | 20.64 | 20.64 | 17,900 |
Aug 4, 2023 | 20.50 | 20.97 | 20.50 | 20.77 | 20.77 | 18,400 |
Aug 3, 2023 | 20.68 | 20.68 | 20.46 | 20.55 | 20.55 | 35,800 |
Aug 2, 2023 | 21.00 | 21.05 | 20.72 | 20.75 | 20.75 | 52,100 |
Aug 1, 2023 | 21.30 | 21.50 | 21.20 | 21.23 | 21.23 | 35,000 |
Jul 31, 2023 | 21.53 | 21.65 | 21.53 | 21.56 | 21.56 | 20,100 |
Jul 28, 2023 | 21.55 | 21.81 | 21.51 | 21.65 | 21.65 | 39,500 |
Jul 27, 2023 | 21.41 | 21.51 | 21.38 | 21.40 | 21.40 | 33,400 |
Jul 26, 2023 | 21.37 | 21.76 | 21.25 | 21.28 | 21.28 | 14,800 |
Jul 25, 2023 | 21.27 | 21.96 | 21.25 | 21.46 | 21.46 | 37,200 |
Jul 24, 2023 | 21.24 | 21.85 | 21.17 | 21.22 | 21.22 | 23,900 |
Jul 21, 2023 | 21.40 | 21.40 | 21.22 | 21.25 | 21.25 | 18,800 |
Jul 20, 2023 | 21.38 | 21.58 | 21.25 | 21.33 | 21.33 | 16,300 |
Jul 19, 2023 | 21.90 | 22.12 | 21.05 | 21.42 | 21.42 | 30,300 |
Jul 18, 2023 | 21.94 | 21.94 | 21.33 | 21.43 | 21.43 | 29,300 |
Jul 17, 2023 | 21.66 | 21.66 | 20.90 | 21.13 | 21.13 | 25,300 |
Jul 14, 2023 | 20.73 | 21.20 | 20.73 | 21.14 | 21.14 | 109,400 |
Jul 13, 2023 | 21.34 | 21.42 | 21.09 | 21.35 | 21.35 | 40,700 |
Jul 12, 2023 | 21.58 | 21.58 | 20.04 | 21.09 | 21.09 | 47,300 |
Jul 11, 2023 | 21.44 | 21.44 | 21.00 | 21.26 | 21.26 | 51,900 |
Jul 10, 2023 | 21.10 | 21.10 | 20.96 | 21.03 | 21.03 | 17,400 |
Jul 7, 2023 | 21.13 | 21.13 | 20.81 | 21.03 | 21.03 | 23,000 |
Jul 6, 2023 | 20.84 | 20.84 | 20.69 | 20.84 | 20.84 | 25,900 |
Jul 5, 2023 | 21.35 | 21.35 | 21.03 | 21.08 | 21.08 | 139,400 |
Jul 3, 2023 | 21.62 | 21.62 | 21.32 | 21.36 | 21.36 | 12,600 |
Jun 30, 2023 | 21.23 | 21.24 | 21.18 | 21.24 | 21.24 | 25,300 |
Jun 29, 2023 | 21.39 | 21.39 | 21.01 | 21.22 | 21.22 | 30,900 |
Jun 28, 2023 | 21.82 | 21.82 | 21.25 | 21.58 | 21.58 | 40,400 |
Jun 27, 2023 | 21.00 | 21.22 | 21.00 | 21.20 | 21.20 | 39,900 |
Jun 26, 2023 | 20.79 | 21.29 | 20.79 | 21.22 | 21.22 | 37,500 |
Jun 23, 2023 | 21.38 | 21.38 | 21.16 | 21.33 | 21.33 | 53,500 |
Jun 22, 2023 | 22.12 | 22.24 | 22.02 | 22.21 | 22.21 | 83,900 |
Jun 21, 2023 | 22.68 | 22.68 | 21.95 | 22.02 | 22.02 | 93,100 |
Jun 20, 2023 | 22.00 | 22.06 | 21.84 | 21.95 | 21.95 | 104,900 |
Jun 16, 2023 | 22.12 | 22.12 | 21.84 | 21.84 | 21.84 | 24,800 |
Jun 15, 2023 | 21.68 | 21.96 | 21.66 | 21.89 | 21.89 | 65,100 |
Jun 14, 2023 | 22.14 | 22.14 | 21.75 | 21.85 | 21.85 | 53,400 |
Jun 13, 2023 | 21.75 | 21.75 | 21.20 | 21.44 | 21.44 | 46,900 |
Jun 12, 2023 | 20.83 | 20.95 | 20.83 | 20.95 | 20.95 | 25,500 |
Jun 9, 2023 | 20.80 | 20.98 | 20.71 | 20.83 | 20.83 | 67,900 |
Jun 8, 2023 | 20.32 | 20.32 | 20.03 | 20.26 | 20.26 | 25,000 |
Jun 7, 2023 | 19.81 | 20.15 | 19.38 | 20.06 | 20.06 | 86,200 |
Jun 6, 2023 | 20.00 | 20.49 | 20.00 | 20.49 | 20.49 | 34,300 |
Jun 5, 2023 | 20.10 | 20.10 | 19.65 | 19.67 | 19.67 | 31,400 |
Jun 2, 2023 | 19.69 | 19.77 | 19.58 | 19.71 | 19.71 | 32,800 |
Jun 1, 2023 | 19.22 | 19.46 | 19.13 | 19.41 | 19.41 | 30,800 |
May 31, 2023 | 19.12 | 19.12 | 18.81 | 18.94 | 18.94 | 18,400 |
May 30, 2023 | 19.80 | 19.80 | 19.57 | 19.70 | 19.70 | 19,400 |
May 26, 2023 | 19.37 | 19.37 | 19.06 | 19.18 | 19.18 | 19,000 |
May 25, 2023 | 19.41 | 19.41 | 19.08 | 19.09 | 19.09 | 37,300 |
May 24, 2023 | 19.00 | 19.10 | 18.93 | 19.10 | 19.10 | 15,800 |
May 23, 2023 | 19.36 | 19.36 | 19.06 | 19.15 | 19.15 | 18,900 |
May 22, 2023 | 19.68 | 19.68 | 19.31 | 19.41 | 19.41 | 31,100 |
May 19, 2023 | 19.17 | 19.23 | 19.05 | 19.22 | 19.22 | 27,000 |
May 18, 2023 | 19.67 | 19.67 | 19.29 | 19.33 | 19.33 | 36,600 |
May 17, 2023 | 19.32 | 19.45 | 19.24 | 19.33 | 19.33 | 19,100 |
May 16, 2023 | 19.45 | 19.45 | 19.00 | 19.18 | 19.18 | 28,700 |
May 15, 2023 | 19.50 | 19.80 | 19.16 | 19.26 | 19.26 | 38,400 |
May 12, 2023 | 19.48 | 19.48 | 19.07 | 19.10 | 19.10 | 24,500 |
May 11, 2023 | 19.49 | 19.49 | 19.09 | 19.18 | 19.18 | 17,400 |
May 10, 2023 | 19.70 | 19.70 | 19.22 | 19.44 | 19.44 | 19,800 |
May 9, 2023 | 19.17 | 19.84 | 19.17 | 19.69 | 19.69 | 28,700 |
May 8, 2023 | 18.56 | 18.56 | 18.46 | 18.49 | 18.49 | 23,800 |
May 5, 2023 | 18.39 | 18.39 | 18.06 | 18.35 | 18.35 | 10,800 |
May 4, 2023 | 18.29 | 18.29 | 17.94 | 17.98 | 17.98 | 38,900 |
May 3, 2023 | 17.77 | 18.18 | 17.77 | 18.18 | 18.18 | 10,800 |
May 2, 2023 | 18.20 | 18.20 | 17.62 | 17.94 | 17.94 | 11,200 |
May 1, 2023 | 17.90 | 18.53 | 17.90 | 18.26 | 18.26 | 12,400 |
Apr 28, 2023 | 17.90 | 18.17 | 17.90 | 18.00 | 18.00 | 26,200 |
Apr 27, 2023 | 17.87 | 18.38 | 17.87 | 18.38 | 18.38 | 21,400 |
Apr 26, 2023 | 18.18 | 18.18 | 18.02 | 18.02 | 18.02 | 34,900 |
Related Tickers
MARUY Marubeni Corporation
172.90
-0.14%
ITOCY ITOCHU Corporation
88.56
+0.49%
MITSY Mitsui & Co., Ltd.
950.65
-1.82%
MSBHF Mitsubishi Corporation
22.64
-0.68%
MARUF Marubeni Corporation
16.99
-3.38%
MITSF Mitsui & Co., Ltd.
47.75
+0.67%
ITOCF ITOCHU Corporation
43.96
-0.20%
MBI.MU Mitsubishi Corp
20.81
-1.42%
MTSUY Mitsubishi Corporation
22.45
-1.49%
8001.T ITOCHU Corporation
6,933.00
+0.35%