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 | 1.06 | 6.23896409653 | 16.99 | 19.71 | 16.86 | 8094 | 17.58398962 | DR |
| 4 | 2.5225 | 16.2453711158 | 15.5275 | 19.71 | 14.46 | 12097 | 15.88293595 | DR |
| 12 | 1.74 | 10.6683016554 | 16.31 | 19.71 | 14.46 | 13301 | 16.01763695 | DR |
| 26 | 2.712 | 17.6815751728 | 15.338 | 19.71 | 12.8 | 12918 | 15.57304507 | DR |
| 52 | 5.61 | 45.0964630225 | 12.44 | 19.71 | 11.81 | 13256 | 14.65062436 | DR |
| 156 | 4.33 | 31.5597667638 | 13.72 | 19.71 | 9.96 | 15593 | 12.15646833 | DR |
| 260 | 3.81 | 26.7556179775 | 14.24 | 19.71 | 8.34 | 11808 | 12.16595921 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731709260 | 18.05 | -0.59 | -3.17 | 18.375 | 18.99 | 17.9251 | 3614 |
| 1731622800 | 18.64 | 1.15 | 6.58 | 18.99 | 19.71 | 18.38 | 7429 |
| 1731536760 | 17.49 | 0.06 | 0.34 | 17.485 | 17.49 | 17.055 | 3460 |
| 1731450480 | 17.43 | -0.17 | -0.97 | 17.724 | 17.724 | 17.272 | 5650 |
| 1731363600 | 17.6 | 0.65 | 3.83 | 16.91 | 17.69 | 16.91 | 13111 |
| 1731104400 | 16.95 | 0.16 | 0.98 | 16.99 | 17.4025 | 16.86 | 10820 |
| 1731018540 | 16.785 | -0.72 | -4.09 | 16.87 | 16.87 | 16.57 | 7024 |
| 1730931600 | 17.5 | 0.48 | 2.82 | 17.4 | 18.04 | 17.4 | 7382 |
| 1730845680 | 17.02 | 1.12 | 7.02 | 16.92 | 17.21 | 16.84 | 13840 |
| 1730759160 | 15.903 | -0.03 | -0.17 | 16.135 | 16.39 | 15.87 | 15077 |
| 1730496420 | 15.93 | 0.45 | 2.91 | 15.86 | 16.05 | 15.86 | 12442 |
| 1730409780 | 15.48 | 0.22 | 1.44 | 15.42 | 15.48 | 15.31 | 16528 |
| 1730323500 | 15.26 | 0.24 | 1.58 | 15.34 | 15.971 | 15.1225 | 4645 |
| 1730237280 | 15.023 | -0.09 | -0.58 | 15.2 | 15.222 | 14.698 | 18595 |
| 1730150880 | 15.11 | 0.05 | 0.33 | 15.04 | 15.11 | 14.685 | 19910 |
| 1729891500 | 15.06 | 0.19 | 1.28 | 15.24 | 15.4416 | 15.0475 | 25516 |
| 1729805160 | 14.87 | -0.03 | -0.20 | 14.765 | 15.05 | 14.765 | 11075 |
| 1729718940 | 14.9 | -0.44 | -2.86 | 14.46 | 15.43 | 14.46 | 15181 |
| 1729632300 | 15.3385 | -0.06 | -0.40 | 15.3175 | 15.37 | 15.2475 | 11854 |
| 1729545600 | 15.4 | -0.15 | -0.96 | 15.385 | 15.45 | 15.32 | 11704 |
| 1729286400 | 15.55 | 0.01 | 0.06 | 15.5275 | 15.57 | 15.52 | 10701 |
| 1729200000 | 15.54 | -0.23 | -1.46 | 15.72 | 15.72 | 15.2395 | 43916 |
| 1729113960 | 15.77 | 0.18 | 1.15 | 15.75 | 16.059999 | 15.68 | 11262 |
| 1729027680 | 15.59 | -0.42 | -2.62 | 15.79 | 16.2975 | 15.59 | 9704 |
| 1728941220 | 16.01 | -0.01 | -0.06 | 16.66 | 17.36 | 15.89 | 8914 |
| 1728681900 | 16.02 | -0.24 | -1.48 | 16.43 | 16.526499 | 15.415 | 5229 |
| 1728595560 | 16.26 | 0.38 | 2.39 | 16.27 | 16.550999 | 16.169 | 7443 |
| 1728508800 | 15.88 | -0.37 | -2.26 | 15.845 | 16.45 | 15.25 | 9186 |
| 1728422580 | 16.2467 | 0.41 | 2.57 | 16.239999 | 16.545 | 16.11 | 15276 |
| 1728336000 | 15.84 | -0.07 | -0.44 | 16.1 | 16.559999 | 15.71 | 12789 |
| 1728077220 | 15.91 | 0.11 | 0.70 | 15.9 | 16.469999 | 15.86 | 10507 |
| 1727990760 | 15.8 | -0.13 | -0.82 | 15.8 | 15.81 | 15.7525 | 9163 |
| 1727904000 | 15.93 | 0.09 | 0.57 | 15.84 | 15.96 | 15.83 | 18690 |
| 1727818140 | 15.84 | -0.31 | -1.92 | 15.79 | 16.66 | 15.69 | 35109 |
| 1727731380 | 16.149999 | -0.19 | -1.16 | 16.1 | 16.16 | 16.015 | 11328 |
| 1727472000 | 16.34 | -0.63 | -3.71 | 16.53 | 16.67 | 16.14 | 9671 |
| 1727386200 | 16.97 | 0.58 | 3.54 | 16.84 | 16.97 | 16.719999 | 9147 |
| 1727299200 | 16.39 | -0.06 | -0.36 | 16.364999 | 16.44 | 16.34 | 4496 |
| 1727212800 | 16.45 | -0.18 | -1.08 | 16.43 | 16.48 | 16.114999 | 11261 |
| 1727126940 | 16.629999 | 0.07 | 0.42 | 16.78 | 16.78 | 16.1075 | 28585 |
| 1726867200 | 16.559999 | 0.01 | 0.06 | 16.43 | 17.78 | 16.43 | 9812 |
| 1726781220 | 16.55 | 0.41 | 2.54 | 16.469999 | 16.559999 | 16.46 | 11943 |
| 1726694460 | 16.14 | 0.04 | 0.25 | 16.07 | 16.14 | 16.01 | 28909 |
| 1726608240 | 16.1 | 0 | 0.00 | 16.149999 | 16.16 | 16.024999 | 23417 |
| 1726521720 | 16.1 | 0.11 | 0.69 | 15.7375 | 16.149999 | 15.7375 | 10848 |
| 1726262940 | 15.99 | -0.13 | -0.81 | 15.98 | 16.02 | 15.9475 | 10774 |
| 1726176540 | 16.12 | 0.09 | 0.56 | 15.84 | 16.149999 | 15.84 | 5044 |
| 1726090140 | 16.03 | 0.03 | 0.19 | 15.77 | 16.3834 | 15.77 | 19126 |
| 1726003500 | 16 | -0.63 | -3.79 | 15.96 | 16.01 | 15.8 | 24449 |
| 1725917160 | 16.629999 | 1.02 | 6.53 | 16.28 | 16.629999 | 16.28 | 7631 |
| 1725658020 | 15.61 | -0.72 | -4.41 | 16.16 | 16.654 | 15.6 | 24002 |
| 1725571440 | 16.329999 | 0.23 | 1.43 | 16.085 | 16.347 | 16.085 | 5125 |
| 1725485040 | 16.1 | -0.43 | -2.60 | 16.29 | 16.4665 | 16.03 | 17682 |
| 1725398880 | 16.53 | -0.04 | -0.24 | 16.69 | 16.69 | 16.454999 | 15302 |
| 1725053340 | 16.57 | 0.58 | 3.63 | 16.5725 | 16.59 | 16.4875 | 10158 |
| 1724966400 | 15.99 | 0.07 | 0.44 | 16.0535 | 16.09 | 15.9475 | 5521 |
| 1724880360 | 15.92 | -0.17 | -1.06 | 15.58 | 15.97 | 15.58 | 14486 |
| 1724794080 | 16.09 | 0.17 | 1.07 | 16.02 | 16.497499 | 16.02 | 3423 |
| 1724707740 | 15.92 | -0.39 | -2.39 | 15.92 | 15.99 | 15.8985 | 6660 |
| 1724448480 | 16.309999 | 0.49 | 3.10 | 16.309999 | 16.78 | 16.239999 | 16852 |
| 1724362140 | 15.82 | -0.48 | -2.94 | 15.945 | 15.97 | 15.81 | 8872 |
| 1724275380 | 16.3 | 0.02 | 0.12 | 16.3 | 16.309999 | 15.9295 | 19968 |
| 1724188800 | 16.28 | -0.07 | -0.43 | 16.239999 | 16.28 | 16.16 | 9636 |
| 1724102880 | 16.35 | 0.04 | 0.21 | 15.86 | 16.35 | 15.86 | 6501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
