Sumitomo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	35.05	35.27	34.57	34.64	34.64	-0.77%	52,847
Dec 24, 2025	33.69	34.96	33.69	34.91	34.91	-0.48%	78,640
Dec 23, 2025	35.04	35.11	35.00	35.08	35.08	1.39%	125,537
Dec 22, 2025	35.48	35.48	34.48	34.60	34.60	-0.52%	77,007
Dec 19, 2025	34.94	34.94	34.69	34.78	34.78	1.52%	47,699
Dec 18, 2025	34.23	34.36	34.15	34.26	34.26	0.68%	55,106
Dec 17, 2025	35.28	35.28	34.03	34.03	34.03	-0.96%	67,002
Dec 16, 2025	35.10	35.10	34.35	34.36	34.36	-2.44%	62,117
Dec 15, 2025	34.91	35.53	34.90	35.22	35.22	2.35%	121,883
Dec 12, 2025	35.75	35.75	34.30	34.41	34.41	-0.23%	164,871
Dec 11, 2025	33.50	34.53	33.50	34.49	34.49	3.61%	143,589
Dec 10, 2025	32.97	33.33	32.89	33.29	33.29	2.43%	53,305
Dec 9, 2025	32.58	32.67	32.50	32.50	32.50	0.56%	76,094
Dec 8, 2025	32.40	32.56	32.28	32.32	32.32	1.64%	97,295
Dec 5, 2025	32.20	32.20	31.70	31.80	31.80	-0.95%	94,626
Dec 4, 2025	32.25	32.30	31.48	32.11	32.11	1.94%	104,758
Dec 3, 2025	31.16	31.50	31.00	31.50	31.50	1.04%	45,470
Dec 2, 2025	31.18	31.30	31.07	31.17	31.17	-0.61%	120,692
Dec 1, 2025	31.41	31.46	31.30	31.36	31.36	-0.22%	57,527
Nov 28, 2025	31.34	31.48	31.32	31.43	31.43	1.91%	81,391
Nov 26, 2025	30.32	30.85	30.32	30.84	30.84	0.23%	74,028
Nov 25, 2025	30.59	30.77	30.41	30.77	30.77	0.47%	69,007
Nov 24, 2025	29.44	30.69	29.44	30.63	30.63	0.57%	55,805
Nov 21, 2025	29.49	30.71	29.06	30.45	30.45	2.78%	87,596
Nov 20, 2025	30.33	30.33	29.59	29.63	29.63	-1.94%	83,571
Nov 19, 2025	30.26	30.30	30.05	30.21	30.21	-0.43%	46,044
Nov 18, 2025	30.21	30.47	29.25	30.34	30.34	-2.10%	72,158
Nov 17, 2025	31.75	31.79	30.87	30.99	30.99	-2.46%	58,891
Nov 14, 2025	31.25	31.88	31.25	31.77	31.77	1.75%	48,680
Nov 13, 2025	31.76	31.76	31.18	31.23	31.23	0.31%	97,684
Nov 12, 2025	30.96	31.20	30.96	31.13	31.13	1.38%	135,734
Nov 11, 2025	31.02	31.02	29.88	30.71	30.71	-1.11%	42,448
Nov 10, 2025	29.81	31.10	29.81	31.05	31.05	0.49%	59,245
Nov 7, 2025	30.50	31.00	30.47	30.90	30.90	1.41%	110,408
Nov 6, 2025	30.26	30.55	29.68	30.47	30.47	2.66%	50,951
Nov 5, 2025	28.85	29.77	28.85	29.68	29.68	3.06%	73,943
Nov 4, 2025	29.04	29.78	28.56	28.80	28.80	-0.93%	88,193
Nov 3, 2025	29.20	29.20	29.04	29.07	29.07	-0.24%	70,028
Oct 31, 2025	29.06	30.11	29.00	29.14	29.14	-3.70%	117,727
Oct 30, 2025	30.57	31.11	29.48	30.26	30.26	-1.80%	187,903
Oct 28, 2025	31.05	31.05	30.71	30.81	30.81	-0.54%	107,018
Oct 27, 2025	30.50	31.01	30.50	30.98	30.98	2.01%	68,441
Oct 24, 2025	30.16	30.41	30.16	30.37	30.37	0.60%	93,739
Oct 23, 2025	30.10	30.29	30.10	30.19	30.19	0.47%	51,416
Oct 22, 2025	30.14	30.14	29.92	30.05	30.05	0.18%	51,107
Oct 21, 2025	30.00	30.11	29.95	30.00	30.00	-0.48%	80,952
Oct 20, 2025	30.50	30.50	30.12	30.14	30.14	0.89%	121,497
Oct 17, 2025	28.80	29.91	28.80	29.88	29.88	1.13%	99,946
Oct 16, 2025	30.47	30.47	29.45	29.54	29.54	-0.20%	75,441
Oct 15, 2025	29.40	29.88	29.40	29.60	29.60	1.13%	119,745