Sumitomo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	37.95	38.08	36.85	36.85	36.85	2.38%	2,859
Mar 17, 2026	36.69	36.69	36.00	36.00	36.00	1.11%	780
Mar 16, 2026	35.60	35.60	35.60	35.60	35.60	-	110
Mar 13, 2026	35.60	35.60	35.60	35.60	35.60	2.64%	113
Mar 9, 2026	37.60	37.60	33.96	34.69	34.69	-11.06%	1,380
Mar 4, 2026	39.00	39.00	39.00	39.00	39.00	-	513
Mar 3, 2026	40.00	40.00	38.50	39.00	39.00	-8.04%	4,138
Feb 27, 2026	42.41	42.41	42.41	42.41	42.41	2.81%	27,295
Feb 26, 2026	41.25	41.25	41.25	41.25	41.25	-4.40%	183
Feb 25, 2026	41.04	43.15	41.00	43.15	43.15	8.55%	1,900
Feb 24, 2026	38.45	40.95	38.45	39.75	39.75	-6.47%	2,123
Feb 19, 2026	42.50	42.50	42.50	42.50	42.50	-1.42%	112
Feb 18, 2026	40.91	43.11	40.91	43.11	43.11	0.50%	297
Feb 17, 2026	42.71	42.90	42.71	42.90	42.90	4.25%	35,600
Feb 13, 2026	43.50	43.50	41.15	41.15	41.15	-4.97%	28,200
Feb 12, 2026	43.37	44.00	43.20	43.30	43.30	0.83%	24,692
Feb 11, 2026	42.80	42.98	42.14	42.95	42.95	0.99%	186,049
Feb 10, 2026	43.05	43.05	42.53	42.53	42.53	1.25%	28,636
Feb 9, 2026	42.20	42.20	42.00	42.00	42.00	5.26%	61,626
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