Sumitomo Pharma Co.Ltd. 4506
TSE · Japan · Health Technology
¥1,635.00+8.50 (+0.52%)
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 | ¥1,635.00 | +0.52% | ¥1,611.00 | ¥1,638.50 | ¥1,581.00 | 2.62M |
| 2026-09-30 | ¥1,626.50 | +4.06% | ¥1,584.50 | ¥1,637.00 | ¥1,579.00 | 3.75M |
| 2026-09-29 | ¥1,563.00 | -1.26% | ¥1,583.00 | ¥1,584.50 | ¥1,551.50 | 3.23M |
| 2026-09-28 | ¥1,583.00 | -0.75% | ¥1,589.50 | ¥1,599.50 | ¥1,580.50 | 2.27M |
| 2026-09-25 | ¥1,595.00 | +0.35% | ¥1,595.00 | ¥1,618.00 | ¥1,583.00 | 2.08M |
| 2026-09-24 | ¥1,589.50 | -1.24% | ¥1,594.50 | ¥1,620.50 | ¥1,584.00 | 2.68M |
| 2026-09-18 | ¥1,609.50 | +0.72% | ¥1,600.50 | ¥1,611.00 | ¥1,577.50 | 3.02M |
| 2026-09-17 | ¥1,598.00 | +5.30% | ¥1,529.00 | ¥1,602.50 | ¥1,525.00 | 3.75M |
| 2026-09-16 | ¥1,517.50 | -4.11% | ¥1,574.50 | ¥1,585.50 | ¥1,490.00 | 4.29M |
| 2026-09-15 | ¥1,582.50 | +0.96% | ¥1,569.00 | ¥1,597.50 | ¥1,553.50 | 2.35M |
| 2026-09-14 | ¥1,567.50 | +2.65% | ¥1,520.50 | ¥1,584.00 | ¥1,497.50 | 3.60M |
| 2026-09-11 | ¥1,527.00 | -0.55% | ¥1,539.50 | ¥1,562.50 | ¥1,515.50 | 3.41M |
| 2026-09-10 | ¥1,535.50 | -0.61% | ¥1,523.00 | ¥1,535.50 | ¥1,501.50 | 3.80M |
| 2026-09-09 | ¥1,545.00 | -4.33% | ¥1,582.50 | ¥1,588.50 | ¥1,531.50 | 4.21M |
| 2026-09-08 | ¥1,615.00 | -0.22% | ¥1,608.00 | ¥1,659.00 | ¥1,583.00 | 4.01M |
| 2026-09-07 | ¥1,618.50 | -2.09% | ¥1,650.00 | ¥1,667.00 | ¥1,605.50 | 3.18M |
| 2026-09-04 | ¥1,653.00 | -1.22% | ¥1,654.00 | ¥1,695.00 | ¥1,635.50 | 4.42M |
| 2026-09-03 | ¥1,673.50 | +2.45% | ¥1,610.00 | ¥1,699.00 | ¥1,607.00 | 6.42M |
| 2026-09-02 | ¥1,633.50 | +2.74% | ¥1,572.00 | ¥1,653.00 | ¥1,567.00 | 7.28M |
| 2026-09-01 | ¥1,590.00 | +2.32% | ¥1,546.00 | ¥1,597.00 | ¥1,535.00 | 3.52M |
| 2026-08-31 | ¥1,554.00 | +4.65% | ¥1,505.00 | ¥1,557.00 | ¥1,497.50 | 5.95M |
| 2026-08-28 | ¥1,485.00 | +3.05% | ¥1,447.50 | ¥1,488.00 | ¥1,443.00 | 2.71M |
| 2026-08-27 | ¥1,441.00 | -0.89% | ¥1,438.00 | ¥1,456.00 | ¥1,432.00 | 2.03M |
| 2026-08-26 | ¥1,454.00 | +0.83% | ¥1,484.00 | ¥1,509.50 | ¥1,452.50 | 4.13M |
| 2026-08-25 | ¥1,442.00 | +1.69% | ¥1,419.50 | ¥1,449.50 | ¥1,400.50 | 2.12M |
| 2026-08-24 | ¥1,418.00 | +0.46% | ¥1,418.50 | ¥1,439.00 | ¥1,411.00 | 2.26M |
| 2026-08-21 | ¥1,411.50 | -3.65% | ¥1,435.00 | ¥1,449.50 | ¥1,400.00 | 3.65M |
| 2026-08-20 | ¥1,465.00 | +8.48% | ¥1,402.00 | ¥1,474.00 | ¥1,401.50 | 5.21M |
| 2026-08-19 | ¥1,350.50 | -1.78% | ¥1,396.00 | ¥1,401.50 | ¥1,336.00 | 2.50M |
| 2026-08-18 | ¥1,375.00 | +1.44% | ¥1,360.00 | ¥1,399.50 | ¥1,358.50 | 2.51M |
| 2026-08-17 | ¥1,355.50 | -1.20% | ¥1,387.50 | ¥1,395.00 | ¥1,355.50 | 2.29M |
| 2026-08-14 | ¥1,372.00 | +0.70% | ¥1,378.00 | ¥1,378.00 | ¥1,350.00 | 2.47M |
| 2026-08-13 | ¥1,362.50 | +0.93% | ¥1,360.00 | ¥1,367.00 | ¥1,343.50 | 2.68M |
| 2026-08-12 | ¥1,350.00 | +0.37% | ¥1,331.50 | ¥1,350.00 | ¥1,316.50 | 2.60M |
| 2026-08-10 | ¥1,345.00 | +3.86% | ¥1,300.00 | ¥1,357.50 | ¥1,291.00 | 2.99M |
| 2026-08-07 | ¥1,295.00 | +0.90% | ¥1,283.00 | ¥1,302.50 | ¥1,264.00 | 2.93M |
| 2026-08-06 | ¥1,283.50 | +0.79% | ¥1,290.00 | ¥1,294.50 | ¥1,259.50 | 3.02M |
| 2026-08-05 | ¥1,273.50 | +3.54% | ¥1,249.00 | ¥1,273.50 | ¥1,222.50 | 4.63M |
| 2026-08-04 | ¥1,230.00 | -3.19% | ¥1,217.00 | ¥1,277.00 | ¥1,188.00 | 12.63M |
| 2026-08-03 | ¥1,270.50 | +1.80% | ¥1,218.00 | ¥1,294.00 | ¥1,203.50 | 6.68M |
| 2026-07-31 | ¥1,248.00 | -3.29% | ¥1,290.00 | ¥1,295.50 | ¥1,248.00 | 4.56M |
| 2026-07-30 | ¥1,290.50 | +1.94% | ¥1,252.50 | ¥1,290.50 | ¥1,250.50 | 3.08M |
| 2026-07-29 | ¥1,266.00 | -2.05% | ¥1,299.50 | ¥1,306.50 | ¥1,242.50 | 4.15M |
| 2026-07-28 | ¥1,292.50 | -0.62% | ¥1,306.00 | ¥1,311.50 | ¥1,267.00 | 3.26M |
| 2026-07-27 | ¥1,300.50 | +1.25% | ¥1,289.50 | ¥1,300.50 | ¥1,265.00 | 3.36M |
| 2026-07-24 | ¥1,284.50 | -0.12% | ¥1,260.50 | ¥1,284.50 | ¥1,248.50 | 4.24M |
| 2026-07-23 | ¥1,286.00 | 0.00% | ¥1,285.00 | ¥1,310.50 | ¥1,280.00 | 3.23M |
| 2026-07-22 | ¥1,286.00 | -1.38% | ¥1,326.00 | ¥1,327.00 | ¥1,285.50 | 3.41M |
| 2026-07-21 | ¥1,304.00 | +3.41% | ¥1,282.50 | ¥1,314.00 | ¥1,269.50 | 3.92M |
| 2026-07-17 | ¥1,261.00 | -4.29% | ¥1,303.50 | ¥1,314.50 | ¥1,232.50 | 5.93M |
| 2026-07-16 | ¥1,317.50 | -0.87% | ¥1,335.00 | ¥1,336.00 | ¥1,307.00 | 2.79M |
| 2026-07-15 | ¥1,329.00 | -0.97% | ¥1,328.50 | ¥1,346.50 | ¥1,301.00 | 4.46M |
| 2026-07-14 | ¥1,342.00 | 0.00% | ¥1,353.00 | ¥1,368.50 | ¥1,342.00 | 3.68M |
| 2026-07-13 | ¥1,342.00 | -4.14% | ¥1,414.50 | ¥1,416.50 | ¥1,340.00 | 5.28M |
| 2026-07-10 | ¥1,400.00 | -2.27% | ¥1,425.00 | ¥1,425.50 | ¥1,391.50 | 4.51M |
| 2026-07-09 | ¥1,432.50 | -1.21% | ¥1,440.00 | ¥1,454.00 | ¥1,420.00 | 2.18M |
| 2026-07-08 | ¥1,450.00 | -4.92% | ¥1,550.00 | ¥1,554.00 | ¥1,448.50 | 3.59M |
| 2026-07-07 | ¥1,525.00 | -1.80% | ¥1,552.00 | ¥1,556.50 | ¥1,509.00 | 2.54M |
| 2026-07-06 | ¥1,553.00 | -0.26% | ¥1,574.50 | ¥1,581.50 | ¥1,544.00 | 2.54M |
| 2026-07-03 | ¥1,557.00 | +4.50% | ¥1,545.00 | ¥1,569.00 | ¥1,526.00 | 4.21M |
| 2026-07-02 | ¥1,490.00 | +1.19% | ¥1,483.50 | ¥1,508.00 | ¥1,447.00 | 2.82M |
| 2026-07-01 | ¥1,472.50 | -1.90% | ¥1,472.00 | ¥1,502.00 | ¥1,453.00 | 2.75M |
| 2026-06-30 | ¥1,501.00 | -1.83% | ¥1,520.00 | ¥1,541.00 | ¥1,496.00 | 2.66M |
| 2026-06-29 | ¥1,529.00 | +5.89% | ¥1,474.00 | ¥1,536.00 | ¥1,472.00 | 3.73M |
| 2026-06-26 | ¥1,444.00 | -3.31% | ¥1,456.00 | ¥1,477.50 | ¥1,434.00 | 2.91M |
| 2026-06-25 | ¥1,493.50 | +3.57% | ¥1,440.00 | ¥1,504.00 | ¥1,425.00 | 3.92M |
| 2026-06-24 | ¥1,442.00 | +1.84% | ¥1,430.50 | ¥1,467.00 | ¥1,430.50 | 2.79M |
| 2026-06-23 | ¥1,416.00 | -2.48% | ¥1,452.50 | ¥1,471.00 | ¥1,416.00 | 2.25M |
| 2026-06-22 | ¥1,452.00 | -1.19% | ¥1,485.50 | ¥1,488.00 | ¥1,444.50 | 2.50M |
| 2026-06-19 | ¥1,469.50 | -3.64% | ¥1,506.00 | ¥1,518.00 | ¥1,451.50 | 5.42M |
| 2026-06-18 | ¥1,525.00 | +1.90% | ¥1,526.50 | ¥1,546.00 | ¥1,490.50 | 3.25M |
| 2026-06-17 | ¥1,496.50 | +0.64% | ¥1,480.50 | ¥1,531.00 | ¥1,478.50 | 3.11M |
| 2026-06-16 | ¥1,487.00 | +4.83% | ¥1,534.00 | ¥1,538.00 | ¥1,479.50 | 4.85M |
| 2026-06-15 | ¥1,418.50 | +3.20% | ¥1,382.00 | ¥1,437.50 | ¥1,376.50 | 3.47M |
| 2026-06-12 | ¥1,374.50 | +1.03% | ¥1,390.50 | ¥1,397.50 | ¥1,340.50 | 4.74M |
| 2026-06-11 | ¥1,360.50 | -4.09% | ¥1,388.50 | ¥1,395.00 | ¥1,347.00 | 4.57M |
| 2026-06-10 | ¥1,418.50 | -2.98% | ¥1,460.00 | ¥1,462.00 | ¥1,405.50 | 3.96M |
| 2026-06-09 | ¥1,462.00 | -3.47% | ¥1,507.50 | ¥1,519.00 | ¥1,449.00 | 5.03M |
| 2026-06-08 | ¥1,514.50 | +5.39% | ¥1,520.00 | ¥1,568.00 | ¥1,488.50 | 7.44M |
| 2026-06-05 | ¥1,437.00 | +1.59% | ¥1,434.00 | ¥1,489.00 | ¥1,432.00 | 4.20M |
| 2026-06-04 | ¥1,414.50 | -3.02% | ¥1,474.00 | ¥1,501.00 | ¥1,414.50 | 4.88M |
| 2026-06-03 | ¥1,458.50 | -2.38% | ¥1,464.00 | ¥1,479.00 | ¥1,419.00 | 4.92M |
| 2026-06-02 | ¥1,494.00 | -4.45% | ¥1,510.00 | ¥1,513.00 | ¥1,456.00 | 5.79M |
| 2026-06-01 | ¥1,563.50 | -3.67% | ¥1,614.00 | ¥1,638.00 | ¥1,545.00 | 4.58M |
| 2026-05-29 | ¥1,623.00 | +7.95% | ¥1,530.00 | ¥1,640.00 | ¥1,526.00 | 7.03M |
| 2026-05-28 | ¥1,503.50 | -1.18% | ¥1,534.00 | ¥1,552.00 | ¥1,481.50 | 5.06M |
| 2026-05-27 | ¥1,521.50 | -1.49% | ¥1,525.50 | ¥1,541.00 | ¥1,505.00 | 3.97M |
| 2026-05-26 | ¥1,544.50 | -3.65% | ¥1,585.50 | ¥1,607.50 | ¥1,535.50 | 4.13M |
| 2026-05-25 | ¥1,603.00 | +6.19% | ¥1,538.00 | ¥1,629.50 | ¥1,518.50 | 8.28M |
| 2026-05-22 | ¥1,509.50 | -3.88% | ¥1,580.00 | ¥1,585.00 | ¥1,492.00 | 6.19M |