VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
SUMCO (TSE: 3436)
3436.T · JPX · Prices in JPY · Daily bars 2025-10-23 → 2026-10-23 (243 bars)
Last close
2,347.50
1 day
-1.63%
~30 days
-22.47%
1 year
+42.75%
Period high
5,939.00
Period low
1,131.00
Daily closes — 1 year
High 5,307.00 · Low 1,160.00 · Base 100.00 (2025-10-23) → 2,347.50 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 2,236.50 | 2,347.50 | 2,126.50 | 2,347.50 | 16,386,000 |
| 2026-10-22 | 2,603.00 | 2,603.00 | 2,362.00 | 2,386.50 | 13,348,300 |
| 2026-10-21 | 2,585.00 | 2,644.00 | 2,542.50 | 2,579.50 | 12,014,100 |
| 2026-10-20 | 2,698.00 | 2,715.50 | 2,464.00 | 2,492.00 | 12,393,700 |
| 2026-10-19 | 2,553.00 | 2,682.50 | 2,522.00 | 2,659.50 | 10,719,200 |
| 2026-10-16 | 2,702.50 | 2,740.00 | 2,643.00 | 2,703.00 | 11,722,500 |
| 2026-10-15 | 2,889.00 | 2,901.00 | 2,630.00 | 2,652.50 | 17,331,600 |
| 2026-10-14 | 3,105.00 | 3,173.00 | 3,036.00 | 3,079.00 | 10,337,300 |
| 2026-10-13 | 3,250.00 | 3,322.00 | 3,085.00 | 3,130.00 | 11,686,900 |
| 2026-10-09 | 3,352.00 | 3,435.00 | 3,277.00 | 3,426.00 | 12,032,400 |
| 2026-10-08 | 3,675.00 | 3,735.00 | 3,473.00 | 3,473.00 | 12,560,700 |
| 2026-10-07 | 3,714.00 | 3,784.00 | 3,632.00 | 3,684.00 | 9,395,800 |
| 2026-10-06 | 3,645.00 | 3,738.00 | 3,605.00 | 3,724.00 | 7,913,400 |
| 2026-10-05 | 3,690.00 | 3,719.00 | 3,583.00 | 3,647.00 | 10,931,200 |
| 2026-10-02 | 3,471.00 | 3,617.00 | 3,441.00 | 3,588.00 | 11,551,100 |
| 2026-10-01 | 3,350.00 | 3,476.00 | 3,294.00 | 3,472.00 | 12,204,700 |
| 2026-09-30 | 3,180.00 | 3,333.00 | 3,151.00 | 3,316.00 | 14,956,700 |
| 2026-09-29 | 3,090.00 | 3,143.00 | 3,000.00 | 3,040.00 | 9,475,700 |
| 2026-09-28 | 3,083.00 | 3,132.00 | 2,978.00 | 3,020.00 | 11,454,300 |
| 2026-09-25 | 3,106.00 | 3,137.00 | 3,036.00 | 3,117.00 | 7,411,900 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies