Sumitomo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	30.16	30.41	30.16	30.41	-	0.73%	6,099
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
Oct 14, 2025	29.00	30.00	28.94	29.27	29.27	0.90%	101,175
Oct 13, 2025	29.20	29.20	28.83	29.01	29.01	1.61%	80,581
Oct 10, 2025	28.87	29.45	28.55	28.55	28.55	-3.02%	59,916
Oct 9, 2025	29.74	29.74	29.39	29.44	29.44	-	60,109
Oct 8, 2025	30.00	30.00	29.43	29.44	29.44	0.75%	84,696
Oct 7, 2025	29.50	30.44	29.22	29.22	29.22	-1.85%	45,850
Oct 6, 2025	29.01	30.47	29.01	29.77	29.77	0.57%	115,849
Oct 3, 2025	29.25	29.66	29.25	29.60	29.60	2.67%	51,446
Oct 2, 2025	28.70	28.93	28.70	28.83	28.83	-0.93%	46,991
Oct 1, 2025	29.02	29.15	28.72	29.10	29.10	0.62%	96,062
Sep 30, 2025	29.00	29.00	28.72	28.92	28.92	-1.53%	88,750
Sep 29, 2025	29.00	29.52	29.00	29.37	29.37	-0.03%	64,651
Sep 26, 2025	29.55	29.55	29.00	29.38	29.38	0.65%	75,936
Sep 25, 2025	29.24	29.31	29.10	29.19	29.19	-0.44%	54,993
Sep 24, 2025	30.00	30.00	28.60	29.32	29.32	-1.74%	62,222
Sep 23, 2025	28.53	30.00	28.53	29.84	29.84	-0.37%	54,033
Sep 22, 2025	29.78	29.95	29.73	29.95	29.95	0.77%	50,352
Sep 19, 2025	29.59	29.74	29.59	29.72	29.72	0.45%	79,501
Sep 18, 2025	29.53	29.69	29.53	29.59	29.59	0.37%	63,325
Sep 17, 2025	29.68	29.69	29.43	29.48	29.48	-0.67%	46,647
Sep 16, 2025	29.53	29.76	29.53	29.68	29.68	0.68%	49,205
Sep 15, 2025	29.30	29.99	29.30	29.48	29.48	0.37%	65,964
Sep 12, 2025	29.60	29.60	29.27	29.37	29.37	-0.76%	60,981
Sep 11, 2025	29.75	29.75	29.54	29.60	29.60	0.19%	48,354
Sep 10, 2025	29.68	29.75	29.50	29.54	29.54	0.34%	138,798
Sep 9, 2025	28.50	29.97	28.50	29.44	29.44	-1.51%	166,133
Sep 8, 2025	29.55	29.94	29.55	29.89	29.89	1.87%	61,069
Sep 5, 2025	29.90	29.90	29.27	29.34	29.34	1.73%	42,173
Sep 4, 2025	28.80	28.84	28.67	28.84	28.84	0.56%	44,061
Sep 3, 2025	28.03	28.80	28.03	28.68	28.68	-0.31%	108,115
Sep 2, 2025	28.49	28.77	28.49	28.77	28.77	2.64%	62,990
Aug 29, 2025	28.80	28.80	27.87	28.03	28.03	-0.18%	118,677
Aug 28, 2025	28.00	28.25	28.00	28.08	28.08	1.45%	61,118
Aug 27, 2025	28.00	28.00	27.52	27.68	27.68	-0.43%	41,622
Aug 26, 2025	28.78	28.78	27.71	27.80	27.80	0.06%	32,118
Aug 25, 2025	28.00	28.00	27.20	27.78	27.78	-0.24%	31,571
Aug 22, 2025	27.25	27.89	27.25	27.85	27.85	2.23%	59,863
Aug 21, 2025	27.40	27.44	27.24	27.24	27.24	-0.87%	67,251
Aug 20, 2025	27.40	27.54	27.40	27.48	27.48	-0.65%	45,885
Aug 19, 2025	27.65	27.71	27.61	27.66	27.66	0.77%	49,465
Aug 18, 2025	28.47	28.47	27.18	27.45	27.45	-	71,059
Aug 15, 2025	27.49	27.49	27.39	27.45	27.45	0.66%	44,932