Sompo Japan Nipponkoa Holdings Inc ADR (OP:SMPNY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 07, 2025	15.04	15.04	14.30	14.35	79,274	-0.57(-3.82%)
Jul 03, 2025	14.89	14.92	14.87	14.92	79,029	+0.22(+1.50%)
Jul 02, 2025	14.17	14.72	14.17	14.70	51,802	-0.52(-3.42%)
Jul 01, 2025	15.94	15.94	15.20	15.22	57,879	+0.20(+1.33%)
Jun 30, 2025	14.95	15.02	14.93	15.02	59,168	-0.10(-0.66%)
Jun 27, 2025	15.65	15.66	14.46	15.12	82,253	+0.32(+2.16%)
Jun 26, 2025	14.97	14.97	14.71	14.80	66,234	+0.38(+2.64%)
Jun 25, 2025	14.36	14.46	14.10	14.42	65,782	-0.24(-1.64%)
Jun 24, 2025	15.21	15.21	14.52	14.66	91,505	-0.08(-0.54%)
Jun 23, 2025	15.00	15.00	14.55	14.74	97,637	-0.06(-0.41%)
Jun 20, 2025	14.88	14.88	14.76	14.80	57,651	-0.54(-3.52%)
Jun 18, 2025	15.39	15.45	15.29	15.34	93,986	+0.38(+2.54%)
Jun 17, 2025	15.76	15.76	14.95	14.96	88,611	-0.36(-2.35%)
Jun 16, 2025	15.43	15.49	15.30	15.32	96,552	+0.29(+1.93%)
Jun 13, 2025	15.21	15.33	14.65	15.03	117,397	+0.03(+0.20%)
Jun 12, 2025	15.00	15.41	14.99	15.00	955,944	+0.21(+1.42%)
Jun 11, 2025	14.69	15.00	14.67	14.79	707,278	-0.07(-0.47%)
Jun 10, 2025	14.86	14.87	14.79	14.86	36,856	-0.28(-1.85%)
Jun 09, 2025	15.20	15.30	15.04	15.14	71,285	-0.04(-0.26%)
Jun 06, 2025	15.16	15.18	15.11	15.18	39,462	+0.15(+1.00%)
Jun 05, 2025	15.02	15.06	14.97	15.03	48,145	-0.07(-0.46%)
Jun 04, 2025	15.04	15.12	15.02	15.10	42,315	-0.03(-0.20%)
Jun 03, 2025	15.17	15.18	15.07	15.13	379,830	-0.26(-1.69%)
Jun 02, 2025	15.66	15.79	15.20	15.39	134,368	+0.30(+1.99%)
May 30, 2025	15.03	15.13	14.96	15.09	76,309	-0.05(-0.33%)
May 29, 2025	15.03	15.44	15.03	15.14	64,999	+0.23(+1.54%)
May 28, 2025	14.42	15.19	14.42	14.91	98,342	+0.00(+0.00%)
May 27, 2025	14.78	14.96	14.63	14.91	95,656	+0.35(+2.40%)
May 23, 2025	14.94	15.15	14.51	14.56	132,663	-0.14(-0.95%)
May 22, 2025	14.70	15.04	14.68	14.70	227,856	+0.17(+1.17%)
May 21, 2025	14.71	14.78	14.53	14.53	62,678	-1.72(-10.58%)
May 20, 2025	15.71	16.25	15.29	16.25	47,406	+0.24(+1.50%)
May 19, 2025	16.01	16.07	16.01	16.01	47,163	-0.36(-2.20%)
May 16, 2025	16.60	16.96	16.28	16.37	36,590	+0.26(+1.61%)
May 15, 2025	15.56	16.11	15.56	16.11	38,817	+0.02(+0.12%)
May 14, 2025	16.17	17.05	15.78	16.09	76,975	-0.08(-0.49%)
May 13, 2025	16.41	16.70	15.51	16.17	128,594	-0.54(-3.23%)
May 12, 2025	16.39	16.71	16.39	16.71	62,153	+0.36(+2.20%)
May 09, 2025	16.41	16.60	16.31	16.35	39,394	+0.20(+1.21%)
May 08, 2025	16.20	16.43	16.03	16.16	125,403	-0.28(-1.70%)
May 07, 2025	16.45	16.56	16.41	16.43	64,430	+0.54(+3.43%)
May 06, 2025	15.96	16.00	15.78	15.89	79,470	-0.10(-0.63%)
May 05, 2025	15.79	16.15	15.12	15.99	84,182	+0.20(+1.27%)
May 02, 2025	15.69	15.81	15.67	15.79	62,224	-0.24(-1.50%)