Sumitomo Chemical Company Ltd (PK) (SOMMY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 12.095 | 0.11 | 0.88 | 12.03 | 12.1 | 12.03 | 46760 |
| 1721942400 | 11.99 | 0.23 | 1.96 | 11.65 | 12.0072 | 11.65 | 9588 |
| 1721856480 | 11.76 | -0.55 | -4.47 | 11.48 | 11.9 | 11.48 | 35163 |
| 1721770140 | 12.31 | 0.15 | 1.24 | 11.9 | 12.32 | 11.9 | 13593 |
| 1721683740 | 12.1596 | 0.05 | 0.45 | 12.17 | 12.17 | 12.1325 | 6923 |
| 1721424180 | 12.105 | -0.15 | -1.18 | 12 | 12.155 | 12 | 2743 |
| 1721337960 | 12.25 | -0.29 | -2.31 | 12.35 | 12.35 | 12.24 | 5331 |
| 1721251320 | 12.54 | 0.65 | 5.47 | 12.51 | 12.62 | 12.51 | 4312 |
| 1721164920 | 11.89 | 0.04 | 0.34 | 11.43 | 11.89 | 11.43 | 3798 |
| 1721078940 | 11.85 | 0.05 | 0.42 | 11.84 | 11.86 | 11.81 | 3798 |
| 1720819200 | 11.8 | 0.07 | 0.60 | 11.675 | 11.88 | 11.675 | 3405 |
| 1720733280 | 11.73 | 0.44 | 3.90 | 11.67 | 11.73 | 11.3907 | 24143 |
| 1720646880 | 11.29 | 0 | 0.00 | 11.265 | 11.33 | 11.265 | 12974 |
| 1720560540 | 11.29 | -0.38 | -3.26 | 11.3 | 11.67 | 11.2744 | 20231 |
| 1720473600 | 11.6708 | 0.25 | 2.19 | 11.545 | 11.73 | 11.508 | 18961 |
| 1720214640 | 11.4209 | 0.65 | 5.99 | 11.32 | 11.44 | 11.29 | 20508 |
| 1720041000 | 10.775 | 0.15 | 1.36 | 10.35 | 10.79 | 10.35 | 40292 |
| 1719955740 | 10.63 | -0.11 | -1.02 | 10.615 | 10.66 | 10.599 | 28239 |
| 1719868980 | 10.74 | 0.01 | 0.09 | 10.8 | 10.82 | 10.7025 | 44775 |
| 1719610020 | 10.73 | -0.04 | -0.37 | 11.04 | 11.04 | 10.72 | 40355 |
| 1719523200 | 10.77 | 0.32 | 3.07 | 10.76 | 10.77 | 10.65 | 18940 |
| 1719437040 | 10.4495 | 0.03 | 0.28 | 10.5 | 10.5 | 10.43 | 19782 |
| 1719350880 | 10.42 | 0.21 | 2.06 | 10.27 | 10.42 | 10.13 | 44618 |
| 1719264540 | 10.21 | 0.29 | 2.89 | 9.922 | 10.24 | 9.89 | 93581 |
| 1719005220 | 9.923 | 0.37 | 3.91 | 10.055 | 10.055 | 9.78 | 34219 |
| 1718918640 | 9.55 | -0.43 | -4.31 | 9.55 | 9.81 | 9.55 | 32024 |
| 1718746140 | 9.9806 | 0.18 | 1.79 | 10.07 | 10.07 | 9.98 | 39644 |
| 1718659680 | 9.805 | -0.2 | -1.95 | 9.85 | 9.85 | 9.72 | 70118 |
| 1718400300 | 10 | 0.12 | 1.16 | 9.935 | 10.02 | 9.85 | 58344 |
| 1718314140 | 9.885 | -0.33 | -3.18 | 10 | 10 | 9.8699999 | 14526 |
| 1718227380 | 10.21 | -0.05 | -0.49 | 10.18 | 10.52 | 10.18 | 17502 |
| 1718141340 | 10.26 | -0.02 | -0.19 | 10.2595 | 10.281 | 10.197 | 23596 |
| 1718054880 | 10.28 | 0.17 | 1.68 | 10.36 | 10.364 | 10.22 | 22377 |
| 1717795800 | 10.11 | -0.07 | -0.69 | 10.12 | 10.17 | 10.1 | 13558 |
| 1717709400 | 10.18 | -0.1 | -0.92 | 9.85 | 10.2 | 9.85 | 15543 |
| 1717622460 | 10.275 | -0.06 | -0.53 | 10.262 | 10.295 | 10.22 | 17968 |
| 1717536360 | 10.33 | 0.03 | 0.29 | 10.07 | 10.352 | 10.07 | 18271 |
| 1717450140 | 10.3 | 0.1 | 0.98 | 10 | 10.35 | 10 | 23144 |
| 1717190940 | 10.2 | 0.09 | 0.89 | 9.89 | 10.225 | 9.89 | 70347 |
| 1717104540 | 10.11 | 0.17 | 1.71 | 10.13 | 10.16 | 10.11 | 46139 |
| 1717018020 | 9.94 | -0.31 | -3.02 | 9.98 | 10.005 | 9.93 | 40089 |
| 1716931740 | 10.25 | 0.1 | 0.99 | 9.99 | 10.27 | 9.99 | 40686 |
| 1716585840 | 10.15 | 0.07 | 0.69 | 10.08 | 10.2 | 10.08 | 19530 |
| 1716499740 | 10.08 | -0.19 | -1.85 | 10.12 | 10.23 | 10 | 108030 |
| 1716412800 | 10.27 | -0.15 | -1.39 | 10.32 | 10.32 | 10.25 | 27441 |
| 1716326940 | 10.415 | -0.26 | -2.39 | 10.44 | 10.49 | 10.37 | 35355 |
| 1716240180 | 10.67 | 0.4 | 3.84 | 10.69 | 10.691 | 10.51 | 35582 |
| 1715981340 | 10.275 | 0.16 | 1.54 | 10.32 | 10.32 | 10.02 | 13727 |
| 1715894940 | 10.1192 | -0.89 | -8.12 | 10.2 | 10.2 | 10.08 | 16388 |
| 1715808000 | 11.014 | 0.01 | 0.13 | 11.017 | 11.08 | 10.95 | 19806 |
| 1715722140 | 11 | 0.36 | 3.38 | 11.1481 | 11.1481 | 10.96 | 13015 |
| 1715635200 | 10.64 | 0.1 | 0.95 | 10.58 | 10.77 | 10.54 | 58256 |
| 1715376000 | 10.54 | -0.17 | -1.59 | 10.71 | 10.8172 | 10.54 | 4746 |
| 1715289720 | 10.71 | 0.17 | 1.56 | 10.55 | 10.71 | 10.5 | 20828 |
| 1715203200 | 10.545 | -0.15 | -1.37 | 10.51 | 10.5801 | 10.5 | 9541 |
| 1715117340 | 10.692 | -0.27 | -2.45 | 10.51 | 10.705 | 10.51 | 29393 |
| 1715030940 | 10.96 | 0.11 | 1.01 | 10.85 | 11.003 | 10.7 | 16310 |
| 1714771740 | 10.85 | 0.04 | 0.37 | 10.51 | 10.95 | 10.51 | 8759 |
| 1714685340 | 10.81 | -0.07 | -0.64 | 10.76 | 10.82 | 10.76 | 9454 |
| 1714598400 | 10.88 | 0.29 | 2.74 | 10.905 | 10.9375 | 10.84 | 6878 |
| 1714512600 | 10.59 | -0.95 | -8.23 | 10.99 | 10.99 | 10.59 | 8987 |
| 1714425720 | 11.54 | 0.21 | 1.89 | 11.425 | 11.65 | 11.33 | 24988 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
