Sumitomo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.51	34.54	33.51	34.54	34.54	2.46%	500
Jan 29, 2026	33.70	34.46	33.70	33.71	33.71	-2.85%	78
Jan 28, 2026	33.69	34.82	33.64	34.70	34.70	3.80%	974
Jan 27, 2026	33.43	33.43	33.43	33.43	33.43	-0.71%	-
Jan 26, 2026	33.66	33.75	33.10	33.67	33.67	-1.55%	445
Jan 23, 2026	33.17	34.43	33.17	34.20	34.20	0.59%	814
Jan 22, 2026	33.41	34.00	33.41	34.00	34.00	-0.79%	200
Jan 21, 2026	33.19	34.27	33.19	34.27	34.27	3.53%	265
Jan 20, 2026	33.32	33.81	32.37	33.10	33.10	-3.22%	3,669
Jan 19, 2026	33.61	34.24	33.61	34.20	34.20	-1.64%	589
Jan 16, 2026	33.72	34.77	33.72	34.77	34.77	0.03%	60
Jan 15, 2026	33.76	34.76	33.76	34.76	34.76	5.98%	164
Jan 14, 2026	32.13	32.80	32.13	32.80	32.80	1.23%	323
Jan 13, 2026	31.64	32.40	31.64	32.40	32.40	0.84%	50
Jan 12, 2026	31.11	32.14	31.11	32.13	32.13	2.32%	345
Jan 9, 2026	31.00	31.40	31.00	31.40	31.40	0.67%	253
Jan 8, 2026	31.00	31.19	31.00	31.19	31.19	-0.61%	900
Jan 7, 2026	31.00	31.38	31.00	31.38	31.38	1.23%	311
Jan 6, 2026	30.61	31.00	30.61	31.00	31.00	3.54%	602
Jan 5, 2026	29.86	30.86	29.86	29.94	29.94	1.46%	390
Jan 2, 2026	29.51	29.51	29.51	29.51	29.51	1.34%	150
Dec 30, 2025	29.11	29.12	29.11	29.12	29.12	-5.82%	31
Dec 29, 2025	29.41	30.92	29.41	30.92	30.92	5.49%	390
Dec 23, 2025	29.31	29.31	29.31	29.31	29.31	-1.84%	-
Dec 22, 2025	29.01	29.86	29.01	29.86	29.86	2.26%	255
Dec 19, 2025	29.20	29.20	29.20	29.20	29.20	2.06%	-
Dec 18, 2025	28.60	28.61	28.60	28.61	28.61	-2.69%	100
Dec 17, 2025	28.81	29.49	28.81	29.40	29.40	2.08%	3,550
Dec 16, 2025	28.80	28.80	28.80	28.80	28.80	-2.41%	-
Dec 15, 2025	29.50	30.20	29.50	29.51	29.51	1.51%	2,750
Dec 12, 2025	29.08	29.08	29.07	29.07	29.07	-1.09%	10
Dec 11, 2025	28.55	29.39	28.55	29.39	29.39	4.93%	207
Dec 10, 2025	28.01	28.01	28.01	28.01	28.01	1.89%	-
Dec 9, 2025	27.49	27.49	27.49	27.49	27.49	-2.41%	-
Dec 8, 2025	27.61	28.19	27.61	28.17	28.17	2.44%	256
Dec 5, 2025	27.01	27.50	27.01	27.50	27.50	0.29%	300
Dec 4, 2025	27.41	27.42	27.41	27.42	27.42	1.56%	89
Dec 3, 2025	26.51	27.00	26.51	27.00	27.00	1.47%	1,234
Dec 2, 2025	26.61	26.61	26.61	26.61	26.61	-1.59%	-
Dec 1, 2025	26.52	27.04	26.52	27.04	27.04	-0.95%	570
Nov 28, 2025	26.81	27.30	26.81	27.30	27.30	3.76%	300
Nov 27, 2025	26.31	26.31	26.31	26.31	26.31	1.15%	-
Nov 26, 2025	26.01	26.01	26.01	26.01	26.01	-	-
Nov 25, 2025	26.01	26.01	26.01	26.01	26.01	-2.18%	-
Nov 24, 2025	26.01	26.59	26.01	26.59	26.59	3.02%	400
Nov 21, 2025	25.73	25.85	25.42	25.81	25.81	-1.83%	1,604
Nov 20, 2025	25.66	26.29	25.66	26.29	26.29	0.04%	50
Nov 19, 2025	25.58	26.28	25.58	26.28	26.28	1.55%	399
Nov 18, 2025	25.88	25.88	25.88	25.88	25.88	-2.60%	940
Nov 17, 2025	26.57	26.57	26.57	26.57	26.57	-0.82%	-