Sumitomo Electric Industries Ltd (PK) (SMTOY)
USOTC
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1719610020 | 15.58 | 0.09 | 0.58 | 15.575 | 15.95 | 15.575 | 5273 |
| 1719523200 | 15.49 | -0.16 | -0.99 | 15.475 | 15.94 | 15.01 | 1900 |
| 1719437040 | 15.645 | -0.04 | -0.22 | 16.05 | 16.05 | 15.54 | 1763 |
| 1719350880 | 15.68 | 0.04 | 0.26 | 15.6026 | 15.75 | 15.6026 | 5220 |
| 1719264540 | 15.64 | -0.08 | -0.51 | 15.23 | 15.64 | 15.23 | 1041 |
| 1719005220 | 15.72 | -0.06 | -0.38 | 15.848 | 16.0125 | 15.72 | 4332 |
| 1718918640 | 15.78 | -0.38 | -2.35 | 15.815 | 15.8995 | 15.34 | 2820 |
| 1718746140 | 16.16 | -0.11 | -0.65 | 16.55 | 16.55 | 16.1 | 11108 |
| 1718659680 | 16.265 | -0.78 | -4.60 | 15.67 | 16.309999 | 15.67 | 8085 |
| 1718400300 | 17.0499 | 0.49 | 2.96 | 17.05 | 17.05 | 16.795 | 5167 |
| 1718314140 | 16.559999 | -0.68 | -3.94 | 16.86 | 16.86 | 16.213999 | 7985 |
| 1718227380 | 17.24 | 0.3 | 1.77 | 17.595 | 17.595 | 17.24 | 14303 |
| 1718141340 | 16.94 | 0.05 | 0.30 | 16.795 | 17.03 | 16.713999 | 8452 |
| 1718054880 | 16.89 | 0.42 | 2.55 | 16.91 | 17.0141 | 16.89 | 7768 |
| 1717795800 | 16.469999 | 0.37 | 2.30 | 16.739999 | 16.96 | 16.46 | 19957 |
| 1717709400 | 16.1 | 0.15 | 0.95 | 16.184999 | 16.19 | 16.1 | 2222 |
| 1717622460 | 15.9492 | -0.4 | -2.45 | 15.5775 | 16.026 | 15.5775 | 20906 |
| 1717536360 | 16.35 | 0.28 | 1.74 | 16.085999 | 16.3552 | 15.88 | 8973 |
| 1717450140 | 16.07 | -0.03 | -0.19 | 16.274999 | 16.274999 | 15.9885 | 4225 |
| 1717190940 | 16.1 | -0.02 | -0.12 | 16.17 | 16.28 | 16.079999 | 5736 |
| 1717104540 | 16.12 | 0.01 | 0.06 | 15.57 | 16.57 | 15.57 | 20754 |
| 1717018020 | 16.11 | -0.58 | -3.48 | 16.69 | 16.69 | 16.02 | 26195 |
| 1716931740 | 16.69 | 1.58 | 10.42 | 16.805 | 16.88 | 16.59 | 10916 |
| 1716585840 | 15.115 | 0.3 | 2.01 | 15.0125 | 15.14 | 14.8345 | 6280 |
| 1716499740 | 14.8175 | -0.16 | -1.08 | 15.08 | 15.08 | 14.63 | 5262 |
| 1716412800 | 14.98 | -0.45 | -2.92 | 15.27 | 15.5 | 14.81 | 3849 |
| 1716326940 | 15.43 | -0.11 | -0.71 | 15.595 | 15.595 | 14.95 | 3660 |
| 1716240180 | 15.54 | 0.52 | 3.43 | 15.476 | 15.545 | 15.2 | 19878 |
| 1715981340 | 15.024 | 0.17 | 1.14 | 15.45 | 15.45 | 14.807 | 4764 |
| 1715894940 | 14.855 | -0.33 | -2.14 | 14.69 | 15.03 | 14.69 | 1879 |
| 1715808000 | 15.18 | 0.14 | 0.93 | 15.338 | 15.4275 | 15.18 | 12475 |
| 1715722140 | 15.04 | -0.17 | -1.12 | 15.004 | 15.07 | 14.9965 | 8728 |
| 1715635200 | 15.21 | -0.44 | -2.81 | 15.16 | 15.65 | 15.13 | 8199 |
| 1715376000 | 15.65 | 0.01 | 0.04 | 15.55 | 15.65 | 15.45 | 5971 |
| 1715289720 | 15.643 | 0.28 | 1.84 | 15.67 | 15.67 | 15.58 | 1962 |
| 1715203200 | 15.36 | -0.23 | -1.48 | 15.3127 | 15.47 | 15.07 | 8325 |
| 1715117340 | 15.59 | -0.08 | -0.52 | 15.5698 | 15.59 | 15.454 | 2163 |
| 1715030940 | 15.672 | 0.04 | 0.27 | 15.74 | 15.74 | 15.56 | 5493 |
| 1714771740 | 15.63 | 0.46 | 3.03 | 15.475 | 15.63 | 15.474 | 3900 |
| 1714685340 | 15.17 | -0.09 | -0.59 | 15.46 | 15.46 | 15.17 | 4214 |
| 1714598400 | 15.26 | -0.16 | -1.04 | 15.57 | 15.57 | 15.26 | 1733 |
| 1714512600 | 15.42 | 0.1 | 0.63 | 15.91 | 15.91 | 15.2 | 4874 |
| 1714425720 | 15.324 | 0.12 | 0.82 | 15.3825 | 15.3825 | 15.32 | 8469 |
| 1714166580 | 15.2 | -0.02 | -0.10 | 15.1845 | 15.33 | 15.055 | 19424 |
| 1714080300 | 15.215 | -0.24 | -1.52 | 15.2 | 15.62 | 14.8 | 4290 |
| 1713994020 | 15.45 | -0.16 | -1.02 | 15.692 | 15.692 | 15.38 | 4411 |
| 1713907740 | 15.61 | 0.05 | 0.32 | 15.675 | 15.73 | 15.454 | 2685 |
| 1713821340 | 15.56 | 0.13 | 0.84 | 15.46 | 15.7675 | 15.46 | 10787 |
| 1713561900 | 15.43 | 0.21 | 1.38 | 15.298 | 15.56 | 15.0798 | 8718 |
| 1713475500 | 15.22 | -0.3 | -1.93 | 15.98 | 15.98 | 15.22 | 3369 |
| 1713389100 | 15.52 | -0.02 | -0.13 | 15.434 | 15.71 | 15.33 | 6499 |
| 1713302940 | 15.54 | -0.09 | -0.58 | 16.07 | 16.07 | 15.35 | 38796 |
| 1713216000 | 15.63 | -0.3 | -1.86 | 16.25 | 16.25 | 15.63 | 3954 |
| 1712957160 | 15.926 | 0.35 | 2.22 | 16.329999 | 16.329999 | 15.71 | 5424 |
| 1712870760 | 15.58 | -0.01 | -0.06 | 16.16 | 16.16 | 15.58 | 2634 |
| 1712784000 | 15.59 | -0.12 | -0.76 | 15.7035 | 15.97 | 15.59 | 6381 |
| 1712698140 | 15.71 | 0.59 | 3.90 | 15.86 | 16.03 | 15.52 | 10958 |
| 1712611200 | 15.12 | 0.09 | 0.60 | 15.46 | 15.46 | 15.12 | 2425 |
| 1712352000 | 15.03 | -0.09 | -0.60 | 15.02 | 15.2 | 15.02 | 7882 |
| 1712265780 | 15.12 | -0.06 | -0.36 | 15.4625 | 15.54 | 14.871 | 5802 |
| 1712179500 | 15.175 | 0.29 | 1.95 | 15.18 | 15.18 | 14.97 | 32646 |
| 1712092980 | 14.8845 | -0.08 | -0.50 | 14.84 | 14.8975 | 14.8 | 10300 |
| 1712006940 | 14.96 | -0.47 | -3.05 | 15.45 | 15.45 | 14.87 | 2510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
