Sumitomo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	38.50	38.93	38.39	38.93	-	-1.59%	6,204
Mar 3, 2026	40.01	40.01	38.25	39.56	39.56	-4.81%	159,350
Mar 2, 2026	42.60	42.60	41.18	41.56	41.56	-2.40%	94,660
Feb 27, 2026	42.51	42.75	42.38	42.58	42.58	2.48%	74,998
Feb 26, 2026	41.54	42.02	40.00	41.55	41.55	-0.65%	101,634
Feb 25, 2026	40.00	42.51	40.00	41.82	41.82	1.93%	74,685
Feb 24, 2026	40.00	41.14	40.00	41.03	41.03	-0.85%	93,868
Feb 23, 2026	41.32	41.66	41.32	41.38	41.38	0.15%	58,769
Feb 20, 2026	41.65	41.65	40.88	41.32	41.32	-3.30%	156,310
Feb 19, 2026	42.36	42.77	42.36	42.73	42.73	0.08%	103,018
Feb 18, 2026	42.65	42.89	42.60	42.70	42.70	-1.33%	61,322
Feb 17, 2026	43.75	43.80	41.17	43.27	43.27	-1.64%	125,784
Feb 13, 2026	42.37	43.99	42.37	43.99	43.99	0.78%	71,132
Feb 12, 2026	43.61	44.15	43.54	43.65	43.65	1.51%	87,423
Feb 11, 2026	43.94	43.94	42.75	43.00	43.00	0.51%	135,217
Feb 10, 2026	43.60	43.60	42.51	42.78	42.78	3.76%	134,812
Feb 9, 2026	40.99	41.38	40.65	41.23	41.23	2.59%	75,483
Feb 6, 2026	39.00	40.25	39.00	40.19	40.19	5.49%	69,586
Feb 5, 2026	39.33	39.33	37.55	38.10	38.10	-3.74%	240,198
Feb 4, 2026	39.79	40.58	39.54	39.58	39.58	-2.56%	100,699
Feb 3, 2026	39.83	40.62	39.83	40.62	40.62	2.00%	93,997
Feb 2, 2026	40.25	40.40	39.42	39.83	39.83	-1.98%	86,971
Jan 30, 2026	40.30	41.10	40.30	40.63	40.63	-1.39%	141,165
Jan 29, 2026	42.52	42.52	40.59	41.20	41.20	0.71%	93,604
Jan 28, 2026	40.90	41.09	40.79	40.91	40.91	0.17%	70,245
Jan 27, 2026	42.12	42.12	40.40	40.84	40.84	4.11%	109,153
Jan 26, 2026	39.52	39.52	39.13	39.23	39.23	-1.18%	99,825
Jan 23, 2026	39.90	39.90	39.30	39.70	39.70	-0.70%	84,593
Jan 22, 2026	41.24	41.24	39.82	39.98	39.98	0.30%	87,319
Jan 21, 2026	39.10	40.09	38.90	39.86	39.86	2.22%	83,011
Jan 20, 2026	37.61	39.76	37.61	38.99	38.99	-1.83%	104,377
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