Sumco Corporation (TYO:3436)
Japan · Delayed Price · Currency is JPY 1,691.00
+89.50 (5.59%)
At close: Mar 5, 2026
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,679.50 | 1,734.00 | 1,666.00 | 1,684.50 | - | 5.18% | 3,447,200 |
| Mar 4, 2026 | 1,653.00 | 1,696.00 | 1,553.00 | 1,601.50 | 1,601.50 | -7.16% | 11,588,800 |
| Mar 3, 2026 | 1,808.00 | 1,837.00 | 1,723.50 | 1,725.00 | 1,725.00 | -3.31% | 8,948,900 |
| Mar 2, 2026 | 1,747.50 | 1,814.00 | 1,740.00 | 1,784.00 | 1,784.00 | -2.38% | 7,776,300 |
| Feb 27, 2026 | 1,700.00 | 1,858.00 | 1,699.50 | 1,827.50 | 1,827.50 | 3.98% | 10,691,800 |
| Feb 26, 2026 | 1,705.00 | 1,773.50 | 1,698.50 | 1,757.50 | 1,757.50 | 6.13% | 12,432,800 |
| Feb 25, 2026 | 1,693.50 | 1,712.00 | 1,631.50 | 1,656.00 | 1,656.00 | -0.36% | 7,875,400 |
| Feb 24, 2026 | 1,608.00 | 1,673.00 | 1,591.00 | 1,662.00 | 1,662.00 | 2.97% | 6,052,200 |
| Feb 20, 2026 | 1,640.00 | 1,666.00 | 1,601.00 | 1,614.00 | 1,614.00 | -0.55% | 7,759,500 |
| Feb 19, 2026 | 1,585.50 | 1,653.50 | 1,560.00 | 1,623.00 | 1,623.00 | 4.68% | 10,738,400 |
| Feb 18, 2026 | 1,540.50 | 1,557.00 | 1,525.00 | 1,550.50 | 1,550.50 | 0.65% | 6,241,600 |
| Feb 17, 2026 | 1,510.00 | 1,604.00 | 1,505.00 | 1,540.50 | 1,540.50 | 2.43% | 9,566,900 |
| Feb 16, 2026 | 1,500.00 | 1,521.50 | 1,460.50 | 1,504.00 | 1,504.00 | -1.44% | 10,303,600 |
| Feb 13, 2026 | 1,580.50 | 1,591.00 | 1,505.00 | 1,526.00 | 1,526.00 | -5.51% | 10,199,800 |
| Feb 12, 2026 | 1,676.50 | 1,681.00 | 1,574.50 | 1,615.00 | 1,615.00 | -8.47% | 17,716,800 |
| Feb 10, 2026 | 1,700.00 | 1,767.00 | 1,695.50 | 1,764.50 | 1,764.50 | 4.13% | 8,898,200 |
| Feb 9, 2026 | 1,704.50 | 1,718.00 | 1,666.00 | 1,694.50 | 1,694.50 | 4.31% | 7,893,700 |
| Feb 6, 2026 | 1,605.00 | 1,647.00 | 1,600.00 | 1,624.50 | 1,624.50 | 1.18% | 4,903,600 |
| Feb 5, 2026 | 1,614.00 | 1,651.00 | 1,579.00 | 1,605.50 | 1,605.50 | -0.90% | 5,922,400 |
| Feb 4, 2026 | 1,610.00 | 1,626.00 | 1,576.50 | 1,620.00 | 1,620.00 | -1.04% | 7,181,800 |
| Feb 3, 2026 | 1,600.00 | 1,637.00 | 1,584.00 | 1,637.00 | 1,637.00 | 4.33% | 5,578,100 |
| Feb 2, 2026 | 1,583.50 | 1,627.00 | 1,556.00 | 1,569.00 | 1,569.00 | -2.79% | 6,532,400 |
| Jan 30, 2026 | 1,582.00 | 1,621.00 | 1,547.00 | 1,614.00 | 1,614.00 | 2.80% | 8,020,600 |
| Jan 29, 2026 | 1,520.00 | 1,579.50 | 1,485.50 | 1,570.00 | 1,570.00 | 4.01% | 9,870,700 |
| Jan 28, 2026 | 1,560.00 | 1,562.50 | 1,453.50 | 1,509.50 | 1,509.50 | -3.58% | 11,223,600 |
| Jan 27, 2026 | 1,537.50 | 1,565.50 | 1,521.00 | 1,565.50 | 1,565.50 | 0.06% | 6,063,700 |
| Jan 26, 2026 | 1,614.00 | 1,625.00 | 1,564.50 | 1,564.50 | 1,564.50 | -6.09% | 7,183,900 |
| Jan 23, 2026 | 1,700.00 | 1,705.00 | 1,641.00 | 1,666.00 | 1,666.00 | -1.77% | 7,467,800 |
| Jan 22, 2026 | 1,606.00 | 1,723.00 | 1,601.50 | 1,696.00 | 1,696.00 | 6.40% | 13,319,800 |
| Jan 21, 2026 | 1,569.50 | 1,594.00 | 1,537.00 | 1,594.00 | 1,594.00 | -1.64% | 7,213,100 |
| Jan 20, 2026 | 1,631.50 | 1,644.50 | 1,593.50 | 1,620.50 | 1,620.50 | 0.71% | 5,090,400 |
| Jan 19, 2026 | 1,569.00 | 1,613.50 | 1,562.50 | 1,609.00 | 1,609.00 | - | 4,690,900 |
| Jan 16, 2026 | 1,660.00 | 1,665.00 | 1,595.00 | 1,609.00 | 1,609.00 | -2.96% | 6,733,400 |
| Jan 15, 2026 | 1,609.00 | 1,658.00 | 1,585.00 | 1,658.00 | 1,658.00 | 2.09% | 6,272,200 |
| Jan 14, 2026 | 1,560.00 | 1,641.00 | 1,552.00 | 1,624.00 | 1,624.00 | 4.40% | 7,162,000 |
| Jan 13, 2026 | 1,559.00 | 1,559.00 | 1,506.00 | 1,555.50 | 1,555.50 | 4.47% | 5,506,900 |
| Jan 9, 2026 | 1,492.00 | 1,501.50 | 1,476.50 | 1,489.00 | 1,489.00 | -1.75% | 5,255,900 |
| Jan 8, 2026 | 1,545.00 | 1,557.50 | 1,515.50 | 1,515.50 | 1,515.50 | -2.60% | 5,344,300 |
| Jan 7, 2026 | 1,576.50 | 1,610.00 | 1,542.50 | 1,556.00 | 1,556.00 | 1.27% | 8,307,000 |
| Jan 6, 2026 | 1,479.00 | 1,574.00 | 1,474.50 | 1,536.50 | 1,536.50 | 6.04% | 9,932,000 |
| Jan 5, 2026 | 1,478.00 | 1,479.50 | 1,434.00 | 1,449.00 | 1,449.00 | 0.98% | 5,092,800 |
| Dec 30, 2025 | 1,410.00 | 1,443.50 | 1,408.50 | 1,435.00 | 1,435.00 | 0.77% | 3,376,300 |
| Dec 29, 2025 | 1,438.50 | 1,449.00 | 1,417.00 | 1,424.00 | 1,424.00 | -0.77% | 3,604,600 |
| Dec 26, 2025 | 1,449.50 | 1,455.50 | 1,422.50 | 1,435.00 | 1,425.00 | -0.07% | 4,066,000 |
| Dec 25, 2025 | 1,381.50 | 1,442.00 | 1,380.50 | 1,436.00 | 1,425.99 | 4.47% | 6,382,300 |
| Dec 24, 2025 | 1,405.00 | 1,420.00 | 1,360.00 | 1,374.50 | 1,364.92 | -1.82% | 4,939,800 |
| Dec 23, 2025 | 1,361.50 | 1,408.50 | 1,360.00 | 1,400.00 | 1,390.24 | 2.49% | 9,182,600 |
| Dec 22, 2025 | 1,297.50 | 1,366.00 | 1,280.00 | 1,366.00 | 1,356.48 | 8.03% | 8,914,900 |
| Dec 19, 2025 | 1,271.50 | 1,276.50 | 1,251.00 | 1,264.50 | 1,255.69 | -0.35% | 5,465,000 |
| Dec 18, 2025 | 1,240.00 | 1,271.50 | 1,227.00 | 1,269.00 | 1,260.16 | -2.16% | 5,226,400 |