Sumitomo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.33	39.90	38.33	39.90	39.90	3.96%	22,626
Feb 5, 2026	38.38	38.38	38.38	38.38	38.38	-4.40%	40,076
Feb 3, 2026	40.80	42.00	40.15	40.15	40.14	-0.51%	1,564
Feb 2, 2026	40.35	40.35	40.35	40.35	40.35	-7.26%	183
Jan 29, 2026	40.82	43.51	40.82	43.51	43.51	6.12%	795
Jan 28, 2026	42.40	42.40	41.00	41.00	41.00	0.86%	1,600
Jan 27, 2026	40.65	40.65	40.65	40.65	40.65	1.62%	1,286
Jan 26, 2026	41.40	41.40	40.00	40.00	40.00	-1.06%	2,104
Jan 23, 2026	40.43	40.43	40.43	40.43	40.43	3.03%	215
Jan 22, 2026	39.24	39.24	39.24	39.24	39.24	1.42%	150
Jan 21, 2026	38.69	38.69	38.69	38.69	38.69	-0.81%	1,519
Jan 20, 2026	38.75	39.52	38.75	39.01	39.01	2.11%	41,523
Jan 14, 2026	36.78	38.20	36.78	38.20	38.20	0.10%	1,800
Jan 13, 2026	38.65	39.40	38.16	38.16	38.16	3.82%	35,685
Jan 12, 2026	36.65	37.39	36.65	36.76	36.76	-0.66%	1,842
Jan 9, 2026	37.60	37.60	36.00	37.00	37.00	-0.74%	2,363
Jan 8, 2026	36.60	37.27	36.60	37.27	37.27	3.11%	1,097
Jan 7, 2026	37.70	37.70	36.15	36.15	36.15	-1.17%	52,362
Jan 5, 2026	36.38	36.58	35.70	36.58	36.58	12.03%	28,368
Jan 2, 2026	34.48	34.48	32.65	32.65	32.65	-9.91%	3,619
Dec 31, 2025	34.67	36.60	34.67	36.24	36.24	-0.89%	2,972
Dec 30, 2025	34.80	36.56	34.80	36.56	36.56	3.29%	1,417
Dec 29, 2025	35.50	35.50	35.36	35.40	35.40	1.52%	17,722
Dec 26, 2025	35.45	35.45	34.73	34.87	34.87	0.35%	694
Dec 24, 2025	35.75	35.75	34.75	34.75	34.75	-1.18%	495
Dec 19, 2025	35.21	35.21	35.17	35.17	35.17	1.02%	596
Dec 17, 2025	34.81	34.81	34.81	34.81	34.81	3.23%	240
Dec 16, 2025	33.72	33.72	33.72	33.72	33.72	-3.66%	150
Dec 15, 2025	35.53	35.72	34.81	35.00	35.00	-0.71%	12,733
Dec 12, 2025	35.01	35.25	35.01	35.25	35.25	6.82%	1,210
Dec 10, 2025	33.00	33.00	33.00	33.00	33.00	-	206
Dec 9, 2025	32.62	33.00	32.62	33.00	33.00	2.39%	200
Dec 8, 2025	31.87	32.23	31.87	32.23	32.23	0.77%	51,395
Dec 5, 2025	31.90	31.99	31.90	31.99	31.99	-0.82%	662
Dec 4, 2025	32.29	32.38	32.25	32.25	32.25	2.28%	615
Dec 3, 2025	32.60	32.70	31.16	31.53	31.53	-3.58%	2,423
Dec 2, 2025	32.70	32.70	32.70	32.70	32.70	5.48%	153
Dec 1, 2025	31.31	31.31	31.00	31.00	31.00	1.06%	305
Nov 24, 2025	30.38	30.68	30.38	30.68	30.68	1.40%	1,932
Nov 21, 2025	28.65	30.25	28.65	30.25	30.25	2.02%	7,376
Nov 20, 2025	29.65	29.65	29.65	29.65	29.65	0.51%	29,540
Nov 18, 2025	30.09	30.09	29.50	29.50	29.50	-5.11%	6,295
Nov 17, 2025	30.94	31.29	30.90	31.09	31.09	-0.03%	14,540
Nov 14, 2025	31.10	31.10	31.10	31.10	31.10	0.52%	73,426
Nov 10, 2025	30.94	30.94	30.94	30.94	30.94	2.96%	36,353
Nov 6, 2025	30.05	30.05	30.05	30.05	30.05	6.90%	407
Nov 5, 2025	29.35	29.35	28.11	28.11	28.11	3.35%	510
Nov 4, 2025	27.20	27.20	27.20	27.20	27.20	-8.42%	698
Oct 31, 2025	29.70	29.70	29.70	29.70	29.70	-4.19%	20,053
Oct 30, 2025	31.00	31.00	31.00	31.00	31.00	4.24%	115