SUMCO Corporation 3436
TSE · Japan · Producer Manufacturing
¥3,472.00+156.00 (+4.70%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,472.00 | +4.70% | ¥3,350.00 | ¥3,476.00 | ¥3,294.00 | 12.20M |
| 2026-09-30 | ¥3,316.00 | +9.08% | ¥3,180.00 | ¥3,333.00 | ¥3,151.00 | 14.96M |
| 2026-09-29 | ¥3,040.00 | +0.66% | ¥3,090.00 | ¥3,143.00 | ¥3,000.00 | 9.48M |
| 2026-09-28 | ¥3,020.00 | -3.11% | ¥3,083.00 | ¥3,132.00 | ¥2,978.00 | 11.45M |
| 2026-09-25 | ¥3,117.00 | +0.06% | ¥3,106.00 | ¥3,137.00 | ¥3,036.00 | 7.41M |
| 2026-09-24 | ¥3,115.00 | +2.87% | ¥3,072.00 | ¥3,226.00 | ¥3,045.00 | 10.22M |
| 2026-09-18 | ¥3,028.00 | +5.60% | ¥2,942.00 | ¥3,057.00 | ¥2,937.00 | 11.47M |
| 2026-09-17 | ¥2,867.50 | -3.66% | ¥2,990.00 | ¥2,997.50 | ¥2,853.50 | 9.64M |
| 2026-09-16 | ¥2,976.50 | +2.62% | ¥2,883.00 | ¥2,976.50 | ¥2,822.50 | 8.66M |
| 2026-09-15 | ¥2,900.50 | +1.20% | ¥2,770.00 | ¥2,940.00 | ¥2,754.00 | 10.70M |
| 2026-09-14 | ¥2,866.00 | -3.14% | ¥2,809.00 | ¥2,892.00 | ¥2,754.50 | 10.59M |
| 2026-09-11 | ¥2,959.00 | -3.24% | ¥2,888.00 | ¥2,965.00 | ¥2,840.00 | 11.59M |
| 2026-09-10 | ¥3,058.00 | -2.05% | ¥3,080.00 | ¥3,200.00 | ¥2,968.50 | 10.66M |
| 2026-09-09 | ¥3,122.00 | +1.27% | ¥3,090.00 | ¥3,202.00 | ¥3,079.00 | 9.91M |
| 2026-09-08 | ¥3,083.00 | -7.00% | ¥3,303.00 | ¥3,330.00 | ¥3,080.00 | 10.56M |
| 2026-09-07 | ¥3,315.00 | +2.66% | ¥3,310.00 | ¥3,353.00 | ¥3,193.00 | 11.28M |
| 2026-09-04 | ¥3,229.00 | +2.51% | ¥3,137.00 | ¥3,314.00 | ¥3,125.00 | 10.19M |
| 2026-09-03 | ¥3,150.00 | +0.90% | ¥3,180.00 | ¥3,217.00 | ¥3,072.00 | 11.56M |
| 2026-09-02 | ¥3,122.00 | -5.88% | ¥3,177.00 | ¥3,246.00 | ¥3,090.00 | 13.44M |
| 2026-09-01 | ¥3,317.00 | -2.44% | ¥3,269.00 | ¥3,338.00 | ¥3,125.00 | 12.34M |
| 2026-08-31 | ¥3,400.00 | -0.99% | ¥3,266.00 | ¥3,406.00 | ¥3,241.00 | 9.19M |
| 2026-08-28 | ¥3,434.00 | 0.00% | ¥3,596.00 | ¥3,623.00 | ¥3,401.00 | 12.30M |
| 2026-08-27 | ¥3,434.00 | +0.85% | ¥3,545.00 | ¥3,633.00 | ¥3,363.00 | 12.30M |
| 2026-08-26 | ¥3,405.00 | -3.90% | ¥3,473.00 | ¥3,500.00 | ¥3,326.00 | 10.86M |
| 2026-08-25 | ¥3,543.00 | +2.70% | ¥3,412.00 | ¥3,543.00 | ¥3,327.00 | 11.51M |
| 2026-08-24 | ¥3,450.00 | +1.95% | ¥3,380.00 | ¥3,585.00 | ¥3,349.00 | 10.95M |
| 2026-08-21 | ¥3,384.00 | -2.08% | ¥3,316.00 | ¥3,410.00 | ¥3,256.00 | 10.52M |
| 2026-08-20 | ¥3,456.00 | -1.73% | ¥3,481.00 | ¥3,519.00 | ¥3,333.00 | 12.50M |
| 2026-08-19 | ¥3,517.00 | -7.15% | ¥3,488.00 | ¥3,609.00 | ¥3,422.00 | 13.20M |
| 2026-08-18 | ¥3,788.00 | -6.72% | ¥4,131.00 | ¥4,178.00 | ¥3,782.00 | 12.98M |
| 2026-08-17 | ¥4,061.00 | +3.60% | ¥3,986.00 | ¥4,073.00 | ¥3,782.00 | 12.37M |
| 2026-08-14 | ¥3,920.00 | +1.92% | ¥4,012.00 | ¥4,245.00 | ¥3,878.00 | 18.65M |
| 2026-08-13 | ¥3,846.00 | +5.46% | ¥3,784.00 | ¥3,959.00 | ¥3,750.00 | 14.96M |
| 2026-08-12 | ¥3,647.00 | +4.59% | ¥3,488.00 | ¥3,707.00 | ¥3,370.00 | 13.06M |
| 2026-08-10 | ¥3,487.00 | +0.49% | ¥3,519.00 | ¥3,528.00 | ¥3,281.00 | 13.85M |
| 2026-08-07 | ¥3,470.00 | -2.09% | ¥3,705.00 | ¥3,841.00 | ¥3,338.00 | 20.84M |
| 2026-08-06 | ¥3,544.00 | -5.64% | ¥3,650.00 | ¥3,720.00 | ¥3,427.00 | 15.46M |
| 2026-08-05 | ¥3,756.00 | +5.95% | ¥3,777.00 | ¥3,869.00 | ¥3,681.00 | 13.26M |
| 2026-08-04 | ¥3,545.00 | +2.55% | ¥3,450.00 | ¥3,639.00 | ¥3,437.00 | 14.87M |
| 2026-08-03 | ¥3,457.00 | +2.98% | ¥3,349.00 | ¥3,510.00 | ¥3,253.00 | 22.81M |
| 2026-07-31 | ¥3,357.00 | +17.52% | ¥3,357.00 | ¥3,357.00 | ¥3,210.00 | 13.87M |
| 2026-07-30 | ¥2,856.50 | -3.12% | ¥2,946.00 | ¥3,033.00 | ¥2,760.00 | 24.95M |
| 2026-07-29 | ¥2,948.50 | -6.10% | ¥3,141.00 | ¥3,212.00 | ¥2,784.50 | 22.57M |
| 2026-07-28 | ¥3,140.00 | -16.53% | ¥3,386.00 | ¥3,419.00 | ¥3,099.00 | 18.18M |
| 2026-07-27 | ¥3,762.00 | +3.84% | ¥3,763.00 | ¥3,979.00 | ¥3,682.00 | 24.92M |
| 2026-07-24 | ¥3,623.00 | -3.23% | ¥3,674.00 | ¥3,795.00 | ¥3,552.00 | 17.37M |
| 2026-07-23 | ¥3,744.00 | -1.08% | ¥3,970.00 | ¥4,023.00 | ¥3,724.00 | 15.70M |
| 2026-07-22 | ¥3,785.00 | -2.95% | ¥4,099.00 | ¥4,196.00 | ¥3,752.00 | 20.36M |
| 2026-07-21 | ¥3,900.00 | -0.36% | ¥3,915.00 | ¥3,986.00 | ¥3,621.00 | 26.89M |
| 2026-07-17 | ¥3,914.00 | -15.17% | ¥4,544.00 | ¥4,551.00 | ¥3,914.00 | 21.30M |
| 2026-07-16 | ¥4,614.00 | -9.07% | ¥4,800.00 | ¥4,919.00 | ¥4,504.00 | 16.80M |
| 2026-07-15 | ¥5,074.00 | -4.39% | ¥5,370.00 | ¥5,490.00 | ¥5,006.00 | 22.16M |
| 2026-07-14 | ¥5,307.00 | +3.39% | ¥5,033.00 | ¥5,536.00 | ¥4,822.00 | 34.00M |
| 2026-07-13 | ¥5,133.00 | -2.12% | ¥5,344.00 | ¥5,939.00 | ¥5,133.00 | 40.45M |
| 2026-07-10 | ¥5,244.00 | +15.40% | ¥4,824.00 | ¥5,244.00 | ¥4,790.00 | 19.22M |
| 2026-07-09 | ¥4,544.00 | +0.82% | ¥4,670.00 | ¥4,743.00 | ¥4,468.00 | 14.37M |
| 2026-07-08 | ¥4,507.00 | -1.38% | ¥4,430.00 | ¥4,656.00 | ¥4,336.00 | 19.51M |
| 2026-07-07 | ¥4,570.00 | -11.62% | ¥5,133.00 | ¥5,133.00 | ¥4,537.00 | 23.11M |
| 2026-07-06 | ¥5,171.00 | +1.51% | ¥5,088.00 | ¥5,309.00 | ¥4,920.00 | 26.07M |
| 2026-07-03 | ¥5,094.00 | +11.30% | ¥4,227.00 | ¥5,100.00 | ¥4,119.00 | 24.52M |
| 2026-07-02 | ¥4,577.00 | -3.21% | ¥4,449.00 | ¥4,857.00 | ¥4,389.00 | 23.40M |
| 2026-07-01 | ¥4,729.00 | +17.37% | ¥4,166.00 | ¥4,729.00 | ¥4,112.00 | 28.97M |
| 2026-06-30 | ¥4,029.00 | +4.95% | ¥3,915.00 | ¥4,070.00 | ¥3,756.00 | 11.79M |
| 2026-06-29 | ¥3,839.00 | +0.55% | ¥3,818.00 | ¥3,848.00 | ¥3,628.00 | 10.07M |
| 2026-06-26 | ¥3,818.00 | +0.63% | ¥3,700.00 | ¥3,967.00 | ¥3,649.00 | 13.97M |
| 2026-06-25 | ¥3,794.00 | +2.24% | ¥3,921.00 | ¥3,924.00 | ¥3,723.00 | 9.25M |
| 2026-06-24 | ¥3,711.00 | -3.11% | ¥3,791.00 | ¥3,968.00 | ¥3,572.00 | 12.35M |
| 2026-06-23 | ¥3,830.00 | -9.26% | ¥4,217.00 | ¥4,246.00 | ¥3,817.00 | 15.02M |
| 2026-06-22 | ¥4,221.00 | -0.78% | ¥4,295.00 | ¥4,366.00 | ¥4,188.00 | 7.33M |
| 2026-06-19 | ¥4,254.00 | -1.53% | ¥4,470.00 | ¥4,509.00 | ¥4,193.00 | 10.30M |
| 2026-06-18 | ¥4,320.00 | +4.05% | ¥4,106.00 | ¥4,394.00 | ¥4,090.00 | 12.10M |
| 2026-06-17 | ¥4,152.00 | -0.07% | ¥4,015.00 | ¥4,212.00 | ¥3,978.00 | 8.22M |
| 2026-06-16 | ¥4,155.00 | -3.48% | ¥4,315.00 | ¥4,434.00 | ¥4,108.00 | 14.63M |
| 2026-06-15 | ¥4,305.00 | +17.85% | ¥3,863.00 | ¥4,353.00 | ¥3,820.00 | 18.32M |
| 2026-06-12 | ¥3,653.00 | +7.19% | ¥3,600.00 | ¥3,807.00 | ¥3,562.00 | 17.42M |
| 2026-06-11 | ¥3,408.00 | +6.50% | ¥2,993.50 | ¥3,473.00 | ¥2,954.00 | 18.15M |
| 2026-06-10 | ¥3,200.00 | -8.60% | ¥3,221.00 | ¥3,274.00 | ¥3,102.00 | 17.07M |
| 2026-06-09 | ¥3,501.00 | -0.60% | ¥3,551.00 | ¥3,592.00 | ¥3,311.00 | 14.10M |
| 2026-06-08 | ¥3,522.00 | -12.84% | ¥3,675.00 | ¥3,758.00 | ¥3,461.00 | 15.24M |
| 2026-06-05 | ¥4,041.00 | -7.44% | ¥3,946.00 | ¥4,156.00 | ¥3,865.00 | 12.25M |
| 2026-06-04 | ¥4,366.00 | -2.09% | ¥4,361.00 | ¥4,481.00 | ¥4,190.00 | 10.04M |
| 2026-06-03 | ¥4,459.00 | +4.06% | ¥4,411.00 | ¥4,564.00 | ¥4,178.00 | 15.72M |
| 2026-06-02 | ¥4,285.00 | -1.99% | ¥4,350.00 | ¥4,371.00 | ¥4,015.00 | 15.10M |
| 2026-06-01 | ¥4,372.00 | +9.46% | ¥3,924.00 | ¥4,424.00 | ¥3,906.00 | 22.12M |
| 2026-05-29 | ¥3,994.00 | +19.30% | ¥3,720.00 | ¥4,047.00 | ¥3,704.00 | 21.62M |
| 2026-05-28 | ¥3,348.00 | +1.92% | ¥3,200.00 | ¥3,530.00 | ¥3,137.00 | 10.95M |
| 2026-05-27 | ¥3,285.00 | -2.06% | ¥3,405.00 | ¥3,440.00 | ¥3,220.00 | 6.79M |
| 2026-05-26 | ¥3,354.00 | -2.13% | ¥3,380.00 | ¥3,538.00 | ¥3,336.00 | 8.34M |
| 2026-05-25 | ¥3,427.00 | +7.87% | ¥3,333.00 | ¥3,518.00 | ¥3,317.00 | 9.96M |
| 2026-05-22 | ¥3,177.00 | +3.22% | ¥3,218.00 | ¥3,326.00 | ¥3,173.00 | 8.45M |