Sumitomo Corporation 8053
TSE · Japan · Distribution Services
¥1,751.50-18.50 (-1.05%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,770.00 | +2.05% | ¥1,742.00 | ¥1,783.00 | ¥1,735.50 | 11.25M |
| 2026-09-29 | ¥1,734.50 | -2.99% | ¥1,764.00 | ¥1,770.00 | ¥1,720.50 | 10.65M |
| 2026-09-28 | ¥1,788.00 | -0.56% | ¥1,797.00 | ¥1,819.50 | ¥1,778.00 | 11.88M |
| 2026-09-25 | ¥1,798.00 | +1.67% | ¥1,785.00 | ¥1,798.00 | ¥1,771.00 | 9.08M |
| 2026-09-24 | ¥1,768.50 | -1.53% | ¥1,786.00 | ¥1,798.50 | ¥1,766.00 | 11.29M |
| 2026-09-18 | ¥1,796.00 | -2.63% | ¥1,839.50 | ¥1,839.50 | ¥1,796.00 | 19.45M |
| 2026-09-17 | ¥1,844.50 | +3.28% | ¥1,810.00 | ¥1,848.00 | ¥1,805.00 | 9.54M |
| 2026-09-16 | ¥1,786.00 | +0.90% | ¥1,803.00 | ¥1,809.00 | ¥1,775.00 | 6.26M |
| 2026-09-15 | ¥1,770.00 | -2.24% | ¥1,803.50 | ¥1,808.50 | ¥1,762.50 | 8.41M |
| 2026-09-14 | ¥1,810.50 | -0.63% | ¥1,830.00 | ¥1,837.50 | ¥1,805.00 | 6.83M |
| 2026-09-11 | ¥1,822.00 | +0.55% | ¥1,770.00 | ¥1,829.00 | ¥1,768.00 | 13.12M |
| 2026-09-10 | ¥1,812.00 | -1.52% | ¥1,807.50 | ¥1,828.50 | ¥1,795.00 | 9.43M |
| 2026-09-09 | ¥1,840.00 | +0.08% | ¥1,834.00 | ¥1,865.00 | ¥1,823.50 | 9.90M |
| 2026-09-08 | ¥1,838.50 | -1.76% | ¥1,854.50 | ¥1,891.00 | ¥1,838.50 | 11.09M |
| 2026-09-07 | ¥1,871.50 | +2.83% | ¥1,834.00 | ¥1,883.00 | ¥1,830.00 | 9.83M |
| 2026-09-04 | ¥1,820.00 | -1.19% | ¥1,857.00 | ¥1,859.00 | ¥1,796.50 | 14.98M |
| 2026-09-03 | ¥1,842.00 | +3.02% | ¥1,816.00 | ¥1,870.50 | ¥1,812.00 | 14.98M |
| 2026-09-02 | ¥1,788.00 | -3.33% | ¥1,775.50 | ¥1,823.00 | ¥1,775.00 | 13.37M |
| 2026-09-01 | ¥1,849.50 | +3.24% | ¥1,771.00 | ¥1,856.00 | ¥1,769.50 | 10.39M |
| 2026-08-31 | ¥1,791.50 | +0.90% | ¥1,762.00 | ¥1,798.50 | ¥1,755.50 | 14.52M |
| 2026-08-28 | ¥1,775.50 | +1.46% | ¥1,740.00 | ¥1,785.50 | ¥1,738.50 | 8.91M |
| 2026-08-27 | ¥1,750.00 | -0.68% | ¥1,748.50 | ¥1,764.00 | ¥1,734.50 | 7.86M |
| 2026-08-26 | ¥1,762.00 | -0.40% | ¥1,760.00 | ¥1,774.50 | ¥1,744.50 | 6.25M |
| 2026-08-25 | ¥1,769.00 | -0.11% | ¥1,772.00 | ¥1,780.50 | ¥1,757.00 | 5.74M |
| 2026-08-24 | ¥1,771.00 | +3.63% | ¥1,728.00 | ¥1,772.00 | ¥1,722.00 | 10.22M |
| 2026-08-21 | ¥1,709.00 | +0.44% | ¥1,688.00 | ¥1,724.50 | ¥1,688.00 | 7.69M |
| 2026-08-20 | ¥1,701.50 | +1.40% | ¥1,691.50 | ¥1,720.00 | ¥1,683.50 | 8.42M |
| 2026-08-19 | ¥1,678.00 | -4.52% | ¥1,723.50 | ¥1,738.00 | ¥1,668.00 | 13.81M |
| 2026-08-18 | ¥1,757.50 | +0.43% | ¥1,751.50 | ¥1,768.00 | ¥1,742.00 | 7.13M |
| 2026-08-17 | ¥1,750.00 | -2.29% | ¥1,792.50 | ¥1,795.00 | ¥1,742.50 | 6.69M |
| 2026-08-14 | ¥1,791.00 | +0.65% | ¥1,797.00 | ¥1,814.00 | ¥1,768.00 | 8.34M |
| 2026-08-13 | ¥1,779.50 | -0.11% | ¥1,781.50 | ¥1,798.00 | ¥1,765.50 | 8.66M |
| 2026-08-12 | ¥1,781.50 | -0.22% | ¥1,810.50 | ¥1,824.00 | ¥1,752.00 | 10.36M |
| 2026-08-10 | ¥1,785.50 | -0.14% | ¥1,796.50 | ¥1,806.50 | ¥1,758.50 | 9.91M |
| 2026-08-07 | ¥1,788.00 | +2.26% | ¥1,756.50 | ¥1,793.50 | ¥1,754.00 | 10.71M |
| 2026-08-06 | ¥1,748.50 | +1.63% | ¥1,713.00 | ¥1,768.00 | ¥1,707.00 | 10.10M |
| 2026-08-05 | ¥1,720.50 | +3.49% | ¥1,660.00 | ¥1,720.50 | ¥1,657.50 | 11.47M |
| 2026-08-04 | ¥1,662.50 | +0.12% | ¥1,642.00 | ¥1,683.00 | ¥1,637.50 | 12.88M |
| 2026-08-03 | ¥1,660.50 | -0.57% | ¥1,640.00 | ¥1,669.00 | ¥1,603.50 | 16.93M |
| 2026-07-31 | ¥1,670.00 | +4.90% | ¥1,625.00 | ¥1,697.50 | ¥1,539.50 | 32.73M |
| 2026-07-30 | ¥1,592.00 | -0.44% | ¥1,594.50 | ¥1,607.00 | ¥1,579.00 | 11.19M |
| 2026-07-29 | ¥1,599.00 | +0.47% | ¥1,604.50 | ¥1,611.00 | ¥1,574.00 | 13.47M |
| 2026-07-28 | ¥1,591.50 | -1.24% | ¥1,602.00 | ¥1,607.00 | ¥1,566.00 | 12.69M |
| 2026-07-27 | ¥1,611.50 | +0.47% | ¥1,615.00 | ¥1,626.50 | ¥1,598.50 | 7.77M |
| 2026-07-24 | ¥1,604.00 | -1.53% | ¥1,613.50 | ¥1,623.00 | ¥1,592.00 | 8.79M |
| 2026-07-23 | ¥1,629.00 | +1.56% | ¥1,618.00 | ¥1,634.50 | ¥1,608.50 | 8.90M |
| 2026-07-22 | ¥1,604.00 | +1.94% | ¥1,594.00 | ¥1,623.00 | ¥1,580.50 | 10.38M |
| 2026-07-21 | ¥1,573.50 | +3.93% | ¥1,533.50 | ¥1,575.50 | ¥1,522.50 | 10.00M |
| 2026-07-17 | ¥1,514.00 | -4.36% | ¥1,565.00 | ¥1,573.50 | ¥1,489.00 | 15.19M |
| 2026-07-16 | ¥1,583.00 | -0.44% | ¥1,572.00 | ¥1,601.00 | ¥1,562.50 | 8.52M |
| 2026-07-15 | ¥1,590.00 | +1.73% | ¥1,588.50 | ¥1,596.50 | ¥1,575.50 | 9.47M |
| 2026-07-14 | ¥1,563.00 | +0.48% | ¥1,566.00 | ¥1,576.50 | ¥1,553.50 | 11.50M |
| 2026-07-13 | ¥1,555.50 | 0.00% | ¥1,567.00 | ¥1,583.00 | ¥1,548.50 | 11.10M |
| 2026-07-10 | ¥1,555.50 | -0.64% | ¥1,565.50 | ¥1,569.00 | ¥1,547.00 | 11.20M |
| 2026-07-09 | ¥1,565.50 | +0.06% | ¥1,563.00 | ¥1,572.00 | ¥1,551.00 | 7.67M |
| 2026-07-08 | ¥1,564.50 | -2.80% | ¥1,608.50 | ¥1,610.50 | ¥1,564.50 | 13.97M |
| 2026-07-07 | ¥1,609.50 | +1.16% | ¥1,601.00 | ¥1,650.50 | ¥1,600.00 | 14.75M |
| 2026-07-06 | ¥1,591.00 | +1.02% | ¥1,585.50 | ¥1,614.00 | ¥1,578.50 | 8.01M |
| 2026-07-03 | ¥1,575.00 | -0.57% | ¥1,595.00 | ¥1,619.50 | ¥1,570.00 | 9.40M |
| 2026-07-02 | ¥1,584.00 | +1.18% | ¥1,591.00 | ¥1,626.50 | ¥1,575.00 | 14.84M |
| 2026-07-01 | ¥1,565.50 | +1.07% | ¥1,572.00 | ¥1,578.00 | ¥1,535.00 | 9.86M |
| 2026-06-30 | ¥1,549.00 | +1.08% | ¥1,559.50 | ¥1,578.00 | ¥1,540.50 | 13.06M |
| 2026-06-29 | ¥1,532.50 | -1.14% | ¥1,555.00 | ¥1,577.50 | ¥1,532.50 | 18.27M |
| 2026-06-26 | ¥1,550.25 | +1.16% | ¥1,532.75 | ¥1,555.50 | ¥1,526.00 | 11.01M |
| 2026-06-25 | ¥1,532.50 | -2.23% | ¥1,592.50 | ¥1,592.50 | ¥1,532.50 | 13.43M |
| 2026-06-24 | ¥1,567.50 | -1.72% | ¥1,593.00 | ¥1,594.50 | ¥1,552.00 | 11.22M |
| 2026-06-23 | ¥1,595.00 | -1.68% | ¥1,628.50 | ¥1,634.25 | ¥1,595.00 | 12.02M |
| 2026-06-22 | ¥1,622.25 | +0.84% | ¥1,600.00 | ¥1,623.00 | ¥1,590.00 | 6.79M |
| 2026-06-19 | ¥1,608.75 | -1.11% | ¥1,625.50 | ¥1,642.00 | ¥1,583.00 | 22.50M |
| 2026-06-18 | ¥1,626.75 | -0.61% | ¥1,626.50 | ¥1,654.00 | ¥1,623.25 | 8.22M |
| 2026-06-17 | ¥1,636.75 | +0.28% | ¥1,650.25 | ¥1,661.25 | ¥1,619.50 | 9.11M |
| 2026-06-16 | ¥1,632.25 | -0.58% | ¥1,632.50 | ¥1,641.25 | ¥1,617.50 | 9.65M |
| 2026-06-15 | ¥1,641.75 | +4.92% | ¥1,600.00 | ¥1,660.00 | ¥1,597.00 | 13.27M |
| 2026-06-12 | ¥1,564.75 | +1.18% | ¥1,571.50 | ¥1,581.25 | ¥1,550.00 | 18.28M |
| 2026-06-11 | ¥1,546.50 | -2.40% | ¥1,559.50 | ¥1,566.00 | ¥1,529.75 | 18.83M |
| 2026-06-10 | ¥1,584.50 | -3.46% | ¥1,636.25 | ¥1,641.50 | ¥1,579.75 | 17.46M |
| 2026-06-09 | ¥1,641.25 | -0.79% | ¥1,674.50 | ¥1,676.25 | ¥1,631.50 | 13.51M |
| 2026-06-08 | ¥1,654.25 | -3.29% | ¥1,685.50 | ¥1,695.00 | ¥1,634.75 | 13.16M |
| 2026-06-05 | ¥1,710.50 | +0.99% | ¥1,694.00 | ¥1,721.50 | ¥1,693.75 | 7.68M |
| 2026-06-04 | ¥1,693.75 | -0.98% | ¥1,695.50 | ¥1,711.75 | ¥1,679.00 | 10.21M |
| 2026-06-03 | ¥1,710.50 | +0.32% | ¥1,730.00 | ¥1,740.50 | ¥1,710.50 | 10.54M |
| 2026-06-02 | ¥1,705.00 | -2.32% | ¥1,705.25 | ¥1,724.50 | ¥1,686.50 | 12.49M |
| 2026-06-01 | ¥1,745.50 | -1.65% | ¥1,777.50 | ¥1,782.00 | ¥1,728.50 | 14.54M |
| 2026-05-29 | ¥1,774.75 | -0.08% | ¥1,776.00 | ¥1,812.75 | ¥1,774.75 | 43.18M |
| 2026-05-28 | ¥1,776.25 | -1.18% | ¥1,761.25 | ¥1,785.50 | ¥1,749.25 | 18.46M |
| 2026-05-27 | ¥1,797.50 | -2.31% | ¥1,832.50 | ¥1,837.50 | ¥1,794.75 | 12.14M |
| 2026-05-26 | ¥1,840.00 | -0.01% | ¥1,825.00 | ¥1,862.00 | ¥1,811.25 | 11.04M |
| 2026-05-25 | ¥1,840.25 | +3.23% | ¥1,782.75 | ¥1,840.25 | ¥1,774.50 | 10.23M |
| 2026-05-22 | ¥1,782.75 | +0.15% | ¥1,767.75 | ¥1,792.00 | ¥1,758.00 | 8.16M |
| 2026-05-21 | ¥1,780.00 | +1.55% | ¥1,785.50 | ¥1,796.75 | ¥1,752.50 | 7.81M |