Sumitomo Osaka Cement Company Limited (SU2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -1.2 | -5.66037735849 | 21.2 | 21.2 | 21.2 | 49 | 21.2 | DE |
| 12 | -2.8 | -12.2807017544 | 22.8 | 22.8 | 19.6 | 80 | 20.44463828 | DE |
| 26 | -2.8 | -12.2807017544 | 22.8 | 25.8 | 19.6 | 101 | 22.08375406 | DE |
| 52 | -3.6 | -15.2542372881 | 23.6 | 25.8 | 19.6 | 139 | 22.70115065 | DE |
| 156 | -2.4 | -10.7142857143 | 22.4 | 25.8 | 19.6 | 131 | 22.6989189 | DE |
| 260 | -2.4 | -10.7142857143 | 22.4 | 25.8 | 19.6 | 131 | 22.6989189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1734643620 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1734557220 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1734470820 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1734384420 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1734125220 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1734038820 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1733952420 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1733866020 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1733779620 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1733520420 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1733434020 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1733347620 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1733261220 | 21.2 | 0 | 0.00 | 21.2 | 21.2 | 21.2 | 0 |
| 1733174820 | 21.2 | 0.4 | 1.92 | 21.2 | 21.2 | 21.2 | 49 |
| 1732915620 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1732829220 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1732742820 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1732656420 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1732570020 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1732310820 | 20.8 | 1.2 | 6.12 | 20.8 | 20.8 | 20.8 | 202 |
| 1732224420 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1732138020 | 19.6 | -0.3 | -1.51 | 19.6 | 19.6 | 19.6 | 100 |
| 1732051560 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1731965160 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1731705960 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1731619560 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1731533160 | 19.899999 | -2.9 | -12.72 | 19.899999 | 19.899999 | 19.899999 | 49 |
| 1731446760 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1731360360 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1731101160 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1731014760 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730928360 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730841960 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730755560 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730496360 | 22.8 | -1 | -4.20 | 22.8 | 22.8 | 22.8 | 1 |
| 1730358000 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1730271600 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1730185200 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1730098800 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729839600 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729753200 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729666800 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729580400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729494000 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729234800 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729148400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1729062000 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1728975600 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1728889200 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1728630000 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1728543600 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1728457200 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1728370800 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1728284400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1728025200 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1727938800 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1727852400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1727766000 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1727679600 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1727420400 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1727334000 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1727247600 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1727161200 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
| 1727074800 | 23.8 | 0 | 0.00 | 23.8 | 23.8 | 23.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
