Sumitomo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	40.54	40.54	39.67	39.72	39.72	0.94%	198,433
Jan 15, 2026	39.01	39.45	39.01	39.35	39.35	4.52%	115,596
Jan 14, 2026	37.42	37.78	37.42	37.65	37.65	-0.09%	74,656
Jan 13, 2026	38.84	38.84	37.65	37.69	37.69	0.41%	118,161
Jan 12, 2026	38.20	38.20	36.93	37.53	37.53	2.35%	105,132
Jan 9, 2026	36.68	36.82	36.39	36.67	36.67	0.49%	104,667
Jan 8, 2026	36.29	36.53	36.21	36.49	36.49	0.80%	70,140
Jan 7, 2026	36.82	36.82	36.10	36.20	36.20	0.28%	74,927
Jan 6, 2026	36.12	36.16	36.00	36.10	36.10	0.87%	109,366
Jan 5, 2026	34.25	35.83	34.25	35.79	35.79	3.29%	82,634
Jan 2, 2026	34.52	34.98	34.32	34.65	34.65	0.26%	119,656
Dec 31, 2025	34.40	34.68	34.40	34.56	34.56	-0.45%	72,427
Dec 30, 2025	35.48	35.48	34.70	34.72	34.72	-1.41%	102,031
Dec 29, 2025	35.89	35.89	35.13	35.21	35.21	1.65%	45,808
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