Sumitomo Chemical Co., Ltd. 4005
TSE · Japan · Process Industries
¥580.100.00 (0.00%)
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 | ¥580.10 | 0.00% | ¥583.90 | ¥584.00 | ¥571.10 | 8.16M |
| 2026-09-30 | ¥580.10 | +1.70% | ¥571.00 | ¥584.20 | ¥569.30 | 8.01M |
| 2026-09-29 | ¥570.40 | -1.69% | ¥577.00 | ¥581.90 | ¥562.90 | 8.39M |
| 2026-09-28 | ¥580.20 | -1.02% | ¥585.50 | ¥590.30 | ¥580.20 | 7.98M |
| 2026-09-25 | ¥586.20 | -0.34% | ¥588.20 | ¥592.10 | ¥583.70 | 6.77M |
| 2026-09-24 | ¥588.20 | +1.38% | ¥589.50 | ¥596.00 | ¥586.50 | 9.56M |
| 2026-09-18 | ¥580.20 | -2.91% | ¥595.00 | ¥596.50 | ¥580.20 | 15.24M |
| 2026-09-17 | ¥597.60 | +3.03% | ¥578.80 | ¥597.80 | ¥576.80 | 10.76M |
| 2026-09-16 | ¥580.00 | +3.48% | ¥570.00 | ¥581.00 | ¥567.70 | 8.24M |
| 2026-09-15 | ¥560.50 | +0.81% | ¥552.00 | ¥567.80 | ¥550.40 | 7.59M |
| 2026-09-14 | ¥556.00 | -0.45% | ¥545.10 | ¥558.90 | ¥544.70 | 8.93M |
| 2026-09-11 | ¥558.50 | -1.53% | ¥552.90 | ¥565.60 | ¥543.20 | 13.07M |
| 2026-09-10 | ¥567.20 | -1.15% | ¥570.00 | ¥571.50 | ¥553.60 | 10.41M |
| 2026-09-09 | ¥573.80 | +1.00% | ¥576.00 | ¥584.00 | ¥565.10 | 10.02M |
| 2026-09-08 | ¥568.10 | -3.78% | ¥588.00 | ¥593.10 | ¥567.60 | 12.10M |
| 2026-09-07 | ¥590.40 | -0.72% | ¥596.30 | ¥605.40 | ¥587.40 | 11.33M |
| 2026-09-04 | ¥594.70 | -5.11% | ¥616.70 | ¥619.20 | ¥594.00 | 18.48M |
| 2026-09-03 | ¥626.70 | +1.52% | ¥620.00 | ¥638.80 | ¥609.00 | 19.14M |
| 2026-09-02 | ¥617.30 | -0.45% | ¥610.00 | ¥629.00 | ¥606.10 | 20.46M |
| 2026-09-01 | ¥620.10 | +8.37% | ¥574.20 | ¥620.10 | ¥572.20 | 27.24M |
| 2026-08-31 | ¥572.20 | +2.93% | ¥551.90 | ¥572.70 | ¥549.60 | 13.55M |
| 2026-08-28 | ¥555.90 | -0.41% | ¥556.70 | ¥563.70 | ¥553.90 | 8.26M |
| 2026-08-27 | ¥558.20 | +0.65% | ¥559.40 | ¥563.30 | ¥555.50 | 5.82M |
| 2026-08-26 | ¥554.60 | -0.09% | ¥552.80 | ¥560.70 | ¥551.60 | 7.09M |
| 2026-08-25 | ¥555.10 | +0.23% | ¥557.00 | ¥561.30 | ¥550.70 | 7.48M |
| 2026-08-24 | ¥553.80 | -1.07% | ¥549.80 | ¥555.80 | ¥544.80 | 10.20M |
| 2026-08-21 | ¥559.80 | +7.18% | ¥528.80 | ¥560.80 | ¥525.00 | 26.08M |
| 2026-08-20 | ¥522.30 | +1.99% | ¥525.80 | ¥532.90 | ¥519.00 | 11.48M |
| 2026-08-19 | ¥512.10 | -3.81% | ¥525.60 | ¥527.20 | ¥508.80 | 12.05M |
| 2026-08-18 | ¥532.40 | +0.83% | ¥533.00 | ¥541.30 | ¥528.60 | 10.82M |
| 2026-08-17 | ¥528.00 | -0.47% | ¥535.60 | ¥537.60 | ¥526.80 | 10.51M |
| 2026-08-14 | ¥530.50 | +0.28% | ¥529.90 | ¥539.80 | ¥529.50 | 13.00M |
| 2026-08-13 | ¥529.00 | +0.59% | ¥529.00 | ¥534.90 | ¥525.00 | 10.68M |
| 2026-08-12 | ¥525.90 | +1.19% | ¥521.90 | ¥529.30 | ¥518.40 | 10.61M |
| 2026-08-10 | ¥519.70 | +2.02% | ¥514.00 | ¥522.90 | ¥510.40 | 11.05M |
| 2026-08-07 | ¥509.40 | +2.06% | ¥503.00 | ¥510.90 | ¥498.80 | 12.92M |
| 2026-08-06 | ¥499.10 | +1.98% | ¥494.90 | ¥501.90 | ¥492.70 | 15.11M |
| 2026-08-05 | ¥489.40 | +1.49% | ¥492.50 | ¥497.50 | ¥476.00 | 30.99M |
| 2026-08-04 | ¥482.20 | -5.93% | ¥499.00 | ¥507.50 | ¥471.40 | 54.88M |
| 2026-08-03 | ¥512.60 | -1.67% | ¥513.00 | ¥515.80 | ¥503.10 | 13.97M |
| 2026-07-31 | ¥521.30 | +0.85% | ¥526.90 | ¥527.40 | ¥512.40 | 15.07M |
| 2026-07-30 | ¥516.90 | -1.09% | ¥515.40 | ¥523.90 | ¥512.60 | 12.45M |
| 2026-07-29 | ¥522.60 | -1.36% | ¥531.20 | ¥532.40 | ¥511.60 | 15.45M |
| 2026-07-28 | ¥529.80 | -2.79% | ¥547.30 | ¥547.50 | ¥526.20 | 12.08M |
| 2026-07-27 | ¥545.00 | +1.19% | ¥542.00 | ¥546.20 | ¥535.50 | 9.17M |
| 2026-07-24 | ¥538.60 | -2.57% | ¥543.30 | ¥545.50 | ¥536.70 | 9.40M |
| 2026-07-23 | ¥552.80 | +0.88% | ¥553.20 | ¥559.30 | ¥551.10 | 8.82M |
| 2026-07-22 | ¥548.00 | +2.16% | ¥545.00 | ¥556.50 | ¥539.00 | 16.68M |
| 2026-07-21 | ¥536.40 | +2.43% | ¥533.00 | ¥538.90 | ¥526.60 | 9.80M |
| 2026-07-17 | ¥523.70 | -3.20% | ¥537.00 | ¥537.90 | ¥513.00 | 13.41M |
| 2026-07-16 | ¥541.00 | -1.40% | ¥542.60 | ¥551.80 | ¥541.00 | 8.04M |
| 2026-07-15 | ¥548.70 | +2.45% | ¥539.00 | ¥554.20 | ¥537.10 | 11.80M |
| 2026-07-14 | ¥535.60 | +3.20% | ¥522.70 | ¥541.00 | ¥518.00 | 15.16M |
| 2026-07-13 | ¥519.00 | -3.39% | ¥540.40 | ¥543.10 | ¥518.50 | 11.80M |
| 2026-07-10 | ¥537.20 | -0.24% | ¥542.80 | ¥548.70 | ¥535.40 | 8.75M |
| 2026-07-09 | ¥538.50 | -0.52% | ¥532.70 | ¥539.40 | ¥528.80 | 8.37M |
| 2026-07-08 | ¥541.30 | +1.03% | ¥534.90 | ¥547.40 | ¥533.00 | 10.94M |
| 2026-07-07 | ¥535.80 | -3.01% | ¥554.00 | ¥558.60 | ¥533.60 | 10.43M |
| 2026-07-06 | ¥552.40 | -0.29% | ¥557.10 | ¥563.80 | ¥549.10 | 8.94M |
| 2026-07-03 | ¥554.00 | +6.17% | ¥550.00 | ¥563.70 | ¥546.90 | 21.96M |
| 2026-07-02 | ¥521.80 | -0.08% | ¥533.70 | ¥535.00 | ¥520.80 | 11.62M |
| 2026-07-01 | ¥522.20 | +1.69% | ¥528.00 | ¥541.50 | ¥517.50 | 15.22M |
| 2026-06-30 | ¥513.50 | -0.43% | ¥517.00 | ¥519.40 | ¥504.00 | 10.67M |
| 2026-06-29 | ¥515.70 | +1.26% | ¥510.60 | ¥518.60 | ¥507.40 | 13.07M |
| 2026-06-26 | ¥509.30 | -2.17% | ¥516.60 | ¥520.00 | ¥502.00 | 11.43M |
| 2026-06-25 | ¥520.60 | +0.33% | ¥525.70 | ¥525.80 | ¥513.30 | 11.69M |
| 2026-06-24 | ¥518.90 | +0.02% | ¥514.00 | ¥524.90 | ¥511.70 | 9.79M |
| 2026-06-23 | ¥518.80 | -4.88% | ¥538.00 | ¥541.50 | ¥518.50 | 15.13M |
| 2026-06-22 | ¥545.40 | +0.48% | ¥545.00 | ¥551.80 | ¥542.80 | 7.52M |
| 2026-06-19 | ¥542.80 | -4.45% | ¥562.90 | ¥565.90 | ¥541.50 | 22.83M |
| 2026-06-18 | ¥568.10 | -1.90% | ¥584.00 | ¥584.00 | ¥565.50 | 7.75M |
| 2026-06-17 | ¥579.10 | +0.45% | ¥576.20 | ¥582.10 | ¥570.90 | 7.93M |
| 2026-06-16 | ¥576.50 | 0.00% | ¥573.00 | ¥578.50 | ¥564.30 | 9.89M |
| 2026-06-15 | ¥576.50 | +4.08% | ¥570.20 | ¥591.60 | ¥565.40 | 10.96M |
| 2026-06-12 | ¥553.90 | +2.10% | ¥552.50 | ¥560.80 | ¥546.40 | 9.27M |
| 2026-06-11 | ¥542.50 | -1.18% | ¥531.20 | ¥544.50 | ¥525.80 | 6.98M |
| 2026-06-10 | ¥549.00 | -1.60% | ¥551.70 | ¥556.90 | ¥542.20 | 8.50M |
| 2026-06-09 | ¥557.90 | -2.11% | ¥571.80 | ¥574.70 | ¥545.40 | 15.50M |
| 2026-06-08 | ¥569.90 | -2.41% | ¥574.00 | ¥580.80 | ¥559.00 | 11.95M |
| 2026-06-05 | ¥584.00 | -1.78% | ¥597.60 | ¥598.40 | ¥583.10 | 8.11M |
| 2026-06-04 | ¥594.60 | +1.33% | ¥594.40 | ¥597.20 | ¥582.80 | 8.75M |
| 2026-06-03 | ¥586.80 | +0.58% | ¥587.00 | ¥595.00 | ¥578.10 | 9.41M |
| 2026-06-02 | ¥583.40 | -0.70% | ¥591.00 | ¥596.00 | ¥574.80 | 10.32M |
| 2026-06-01 | ¥587.50 | -3.72% | ¥600.20 | ¥602.00 | ¥581.60 | 11.70M |
| 2026-05-29 | ¥610.20 | +3.93% | ¥595.00 | ¥619.30 | ¥592.50 | 19.75M |
| 2026-05-28 | ¥587.10 | -0.61% | ¥595.40 | ¥596.20 | ¥576.10 | 9.20M |
| 2026-05-27 | ¥590.70 | -0.46% | ¥586.40 | ¥595.50 | ¥581.80 | 10.39M |
| 2026-05-26 | ¥593.40 | -1.59% | ¥597.40 | ¥607.60 | ¥590.50 | 8.85M |
| 2026-05-25 | ¥603.00 | +2.94% | ¥595.80 | ¥610.90 | ¥591.20 | 12.25M |
| 2026-05-22 | ¥585.80 | -0.91% | ¥592.10 | ¥593.30 | ¥581.40 | 9.34M |