Sumida Corporation 6817
TSE · Japan · Electronic Technology
¥1,280.00-3.00 (-0.23%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,283.00 | 0.00% | ¥1,283.00 | ¥1,303.00 | ¥1,275.00 | 100.50K |
| 2026-10-01 | ¥1,283.00 | +2.48% | ¥1,257.00 | ¥1,287.00 | ¥1,257.00 | 201.90K |
| 2026-09-30 | ¥1,252.00 | +2.20% | ¥1,244.00 | ¥1,256.00 | ¥1,234.00 | 217.60K |
| 2026-09-29 | ¥1,225.00 | -0.65% | ¥1,220.00 | ¥1,236.00 | ¥1,219.00 | 98.50K |
| 2026-09-28 | ¥1,233.00 | +0.57% | ¥1,236.00 | ¥1,254.00 | ¥1,227.00 | 168.50K |
| 2026-09-25 | ¥1,226.00 | -0.89% | ¥1,242.00 | ¥1,242.00 | ¥1,221.00 | 103.80K |
| 2026-09-24 | ¥1,237.00 | +0.24% | ¥1,240.00 | ¥1,253.00 | ¥1,235.00 | 142.40K |
| 2026-09-18 | ¥1,234.00 | -0.40% | ¥1,242.00 | ¥1,251.00 | ¥1,227.00 | 173.00K |
| 2026-09-17 | ¥1,239.00 | +1.89% | ¥1,220.00 | ¥1,240.00 | ¥1,217.00 | 158.00K |
| 2026-09-16 | ¥1,216.00 | +1.67% | ¥1,202.00 | ¥1,216.00 | ¥1,199.00 | 100.00K |
| 2026-09-15 | ¥1,196.00 | -0.08% | ¥1,186.00 | ¥1,205.00 | ¥1,184.00 | 83.10K |
| 2026-09-14 | ¥1,197.00 | -0.25% | ¥1,186.00 | ¥1,203.00 | ¥1,176.00 | 178.50K |
| 2026-09-11 | ¥1,200.00 | +1.27% | ¥1,157.00 | ¥1,200.00 | ¥1,157.00 | 311.50K |
| 2026-09-10 | ¥1,185.00 | +0.59% | ¥1,180.00 | ¥1,190.00 | ¥1,171.00 | 122.70K |
| 2026-09-09 | ¥1,178.00 | +0.68% | ¥1,173.00 | ¥1,187.00 | ¥1,162.00 | 124.50K |
| 2026-09-08 | ¥1,170.00 | -4.33% | ¥1,209.00 | ¥1,212.00 | ¥1,170.00 | 171.50K |
| 2026-09-07 | ¥1,223.00 | +1.75% | ¥1,209.00 | ¥1,229.00 | ¥1,207.00 | 153.40K |
| 2026-09-04 | ¥1,202.00 | +1.86% | ¥1,180.00 | ¥1,208.00 | ¥1,175.00 | 159.60K |
| 2026-09-03 | ¥1,180.00 | -1.34% | ¥1,207.00 | ¥1,212.00 | ¥1,176.00 | 180.90K |
| 2026-09-02 | ¥1,196.00 | -1.40% | ¥1,199.00 | ¥1,212.00 | ¥1,196.00 | 193.00K |
| 2026-09-01 | ¥1,213.00 | -0.33% | ¥1,218.00 | ¥1,225.00 | ¥1,204.00 | 202.70K |
| 2026-08-31 | ¥1,217.00 | +0.75% | ¥1,190.00 | ¥1,220.00 | ¥1,186.00 | 180.20K |
| 2026-08-28 | ¥1,208.00 | -1.15% | ¥1,219.00 | ¥1,229.00 | ¥1,208.00 | 148.00K |
| 2026-08-27 | ¥1,222.00 | +0.33% | ¥1,237.00 | ¥1,241.00 | ¥1,211.00 | 171.30K |
| 2026-08-26 | ¥1,218.00 | -0.98% | ¥1,232.00 | ¥1,236.00 | ¥1,217.00 | 178.10K |
| 2026-08-25 | ¥1,230.00 | +0.24% | ¥1,225.00 | ¥1,235.00 | ¥1,221.00 | 117.90K |
| 2026-08-24 | ¥1,227.00 | -1.05% | ¥1,239.00 | ¥1,257.00 | ¥1,227.00 | 160.60K |
| 2026-08-21 | ¥1,240.00 | +0.57% | ¥1,230.00 | ¥1,242.00 | ¥1,213.00 | 187.20K |
| 2026-08-20 | ¥1,233.00 | +2.24% | ¥1,206.00 | ¥1,243.00 | ¥1,203.00 | 241.00K |
| 2026-08-19 | ¥1,206.00 | -4.51% | ¥1,238.00 | ¥1,238.00 | ¥1,196.00 | 330.00K |
| 2026-08-18 | ¥1,263.00 | -0.47% | ¥1,275.00 | ¥1,288.00 | ¥1,260.00 | 194.30K |
| 2026-08-17 | ¥1,269.00 | +0.16% | ¥1,258.00 | ¥1,277.00 | ¥1,250.00 | 151.90K |
| 2026-08-14 | ¥1,267.00 | +0.48% | ¥1,261.00 | ¥1,283.00 | ¥1,255.00 | 190.90K |
| 2026-08-13 | ¥1,261.00 | +2.35% | ¥1,245.00 | ¥1,268.00 | ¥1,244.00 | 232.60K |
| 2026-08-12 | ¥1,232.00 | +1.99% | ¥1,217.00 | ¥1,240.00 | ¥1,217.00 | 251.30K |
| 2026-08-10 | ¥1,208.00 | +0.50% | ¥1,200.00 | ¥1,215.00 | ¥1,194.00 | 316.40K |
| 2026-08-07 | ¥1,202.00 | +1.69% | ¥1,191.00 | ¥1,212.00 | ¥1,176.00 | 355.30K |
| 2026-08-06 | ¥1,182.00 | -0.25% | ¥1,170.00 | ¥1,192.00 | ¥1,154.00 | 278.30K |
| 2026-08-05 | ¥1,185.00 | +4.13% | ¥1,151.00 | ¥1,187.00 | ¥1,137.00 | 382.20K |
| 2026-08-04 | ¥1,138.00 | -0.44% | ¥1,146.00 | ¥1,159.00 | ¥1,121.00 | 471.20K |
| 2026-08-03 | ¥1,143.00 | -11.53% | ¥1,210.00 | ¥1,216.00 | ¥1,143.00 | 862.70K |
| 2026-07-31 | ¥1,292.00 | +1.97% | ¥1,330.00 | ¥1,336.00 | ¥1,273.00 | 433.00K |
| 2026-07-30 | ¥1,267.00 | +0.48% | ¥1,263.00 | ¥1,289.00 | ¥1,245.00 | 347.90K |
| 2026-07-29 | ¥1,261.00 | -3.07% | ¥1,308.00 | ¥1,311.00 | ¥1,229.00 | 495.70K |
| 2026-07-28 | ¥1,301.00 | -3.63% | ¥1,325.00 | ¥1,346.00 | ¥1,280.00 | 478.00K |
| 2026-07-27 | ¥1,350.00 | +1.12% | ¥1,346.00 | ¥1,357.00 | ¥1,324.00 | 203.60K |
| 2026-07-24 | ¥1,335.00 | -1.11% | ¥1,350.00 | ¥1,358.00 | ¥1,323.00 | 223.50K |
| 2026-07-23 | ¥1,350.00 | +1.73% | ¥1,347.00 | ¥1,354.00 | ¥1,317.00 | 200.40K |
| 2026-07-22 | ¥1,327.00 | +0.99% | ¥1,342.00 | ¥1,352.00 | ¥1,324.00 | 236.90K |
| 2026-07-21 | ¥1,314.00 | +1.94% | ¥1,312.00 | ¥1,316.00 | ¥1,276.00 | 239.50K |
| 2026-07-17 | ¥1,289.00 | -3.16% | ¥1,317.00 | ¥1,334.00 | ¥1,258.00 | 501.60K |
| 2026-07-16 | ¥1,331.00 | -1.77% | ¥1,325.00 | ¥1,342.00 | ¥1,321.00 | 245.80K |
| 2026-07-15 | ¥1,355.00 | +1.42% | ¥1,340.00 | ¥1,355.00 | ¥1,337.00 | 155.40K |
| 2026-07-14 | ¥1,336.00 | +0.15% | ¥1,335.00 | ¥1,341.00 | ¥1,310.00 | 173.10K |
| 2026-07-13 | ¥1,334.00 | -2.41% | ¥1,367.00 | ¥1,385.00 | ¥1,325.00 | 324.60K |
| 2026-07-10 | ¥1,367.00 | +1.26% | ¥1,377.00 | ¥1,389.00 | ¥1,360.00 | 207.30K |
| 2026-07-09 | ¥1,350.00 | +0.67% | ¥1,367.00 | ¥1,368.00 | ¥1,331.00 | 214.70K |
| 2026-07-08 | ¥1,341.00 | -2.40% | ¥1,344.00 | ¥1,376.00 | ¥1,338.00 | 286.70K |
| 2026-07-07 | ¥1,374.00 | -3.71% | ¥1,450.00 | ¥1,459.00 | ¥1,374.00 | 353.00K |
| 2026-07-06 | ¥1,427.00 | -1.59% | ¥1,441.00 | ¥1,452.00 | ¥1,397.00 | 260.90K |
| 2026-07-03 | ¥1,450.00 | +2.04% | ¥1,399.00 | ¥1,450.00 | ¥1,379.00 | 279.10K |
| 2026-07-02 | ¥1,421.00 | +0.07% | ¥1,390.00 | ¥1,438.00 | ¥1,375.00 | 287.90K |
| 2026-07-01 | ¥1,420.00 | +3.73% | ¥1,369.00 | ¥1,422.00 | ¥1,369.00 | 288.90K |
| 2026-06-30 | ¥1,369.00 | -2.14% | ¥1,420.00 | ¥1,420.00 | ¥1,366.00 | 284.70K |
| 2026-06-29 | ¥1,399.00 | -1.06% | ¥1,384.00 | ¥1,399.00 | ¥1,342.00 | 351.00K |
| 2026-06-26 | ¥1,414.00 | -1.12% | ¥1,428.00 | ¥1,445.00 | ¥1,380.00 | 325.10K |
| 2026-06-25 | ¥1,430.00 | +2.51% | ¥1,417.00 | ¥1,454.00 | ¥1,403.00 | 260.30K |
| 2026-06-24 | ¥1,395.00 | +0.07% | ¥1,381.00 | ¥1,424.00 | ¥1,367.00 | 217.00K |
| 2026-06-23 | ¥1,394.00 | -2.92% | ¥1,440.00 | ¥1,461.00 | ¥1,394.00 | 243.60K |
| 2026-06-22 | ¥1,436.00 | -0.42% | ¥1,460.00 | ¥1,475.00 | ¥1,428.00 | 201.90K |
| 2026-06-19 | ¥1,442.00 | +1.12% | ¥1,456.00 | ¥1,481.00 | ¥1,435.00 | 254.60K |
| 2026-06-18 | ¥1,426.00 | +0.21% | ¥1,423.00 | ¥1,449.00 | ¥1,421.00 | 251.00K |
| 2026-06-17 | ¥1,423.00 | +0.78% | ¥1,399.00 | ¥1,437.00 | ¥1,385.00 | 234.30K |
| 2026-06-16 | ¥1,412.00 | -1.47% | ¥1,437.00 | ¥1,447.00 | ¥1,405.00 | 304.10K |
| 2026-06-15 | ¥1,433.00 | +1.63% | ¥1,451.00 | ¥1,456.00 | ¥1,419.00 | 291.70K |
| 2026-06-12 | ¥1,410.00 | -1.19% | ¥1,457.00 | ¥1,466.00 | ¥1,403.00 | 269.00K |
| 2026-06-11 | ¥1,427.00 | -3.71% | ¥1,443.00 | ¥1,462.00 | ¥1,405.00 | 279.50K |
| 2026-06-10 | ¥1,482.00 | -2.18% | ¥1,500.00 | ¥1,506.00 | ¥1,452.00 | 322.00K |
| 2026-06-09 | ¥1,515.00 | -2.19% | ¥1,575.00 | ¥1,576.00 | ¥1,505.00 | 256.00K |
| 2026-06-08 | ¥1,549.00 | -3.79% | ¥1,510.00 | ¥1,565.00 | ¥1,509.00 | 397.30K |
| 2026-06-05 | ¥1,610.00 | +3.01% | ¥1,555.00 | ¥1,626.00 | ¥1,537.00 | 437.50K |
| 2026-06-04 | ¥1,563.00 | +3.78% | ¥1,496.00 | ¥1,599.00 | ¥1,492.00 | 526.60K |
| 2026-06-03 | ¥1,506.00 | +0.40% | ¥1,502.00 | ¥1,540.00 | ¥1,494.00 | 251.40K |
| 2026-06-02 | ¥1,500.00 | -1.38% | ¥1,508.00 | ¥1,508.00 | ¥1,428.00 | 385.70K |
| 2026-06-01 | ¥1,521.00 | +3.19% | ¥1,485.00 | ¥1,545.00 | ¥1,467.00 | 511.30K |
| 2026-05-29 | ¥1,474.00 | +2.22% | ¥1,469.00 | ¥1,515.00 | ¥1,461.00 | 451.70K |
| 2026-05-28 | ¥1,442.00 | +2.63% | ¥1,410.00 | ¥1,445.00 | ¥1,395.00 | 264.70K |
| 2026-05-27 | ¥1,405.00 | -4.55% | ¥1,480.00 | ¥1,505.00 | ¥1,401.00 | 438.30K |
| 2026-05-26 | ¥1,472.00 | +1.52% | ¥1,450.00 | ¥1,473.00 | ¥1,444.00 | 290.10K |
| 2026-05-25 | ¥1,450.00 | +5.07% | ¥1,440.00 | ¥1,485.00 | ¥1,440.00 | 412.50K |