Sumco Corporation (TYO:3436)
Japan · Delayed Price · Currency is JPY 1,255.50
+15.00 (1.21%)
Aug 25, 2025, 3:30 PM JST
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,219.50 | 1,251.00 | 1,214.00 | 1,240.50 | 1,240.50 | 2.22% | 4,725,200 |
| Aug 21, 2025 | 1,181.00 | 1,228.50 | 1,175.00 | 1,213.50 | 1,213.50 | 2.23% | 4,859,100 |
| Aug 20, 2025 | 1,247.00 | 1,252.00 | 1,186.00 | 1,187.00 | 1,187.00 | -4.04% | 5,787,500 |
| Aug 19, 2025 | 1,243.00 | 1,255.00 | 1,228.50 | 1,237.00 | 1,237.00 | -1.90% | 5,697,200 |
| Aug 18, 2025 | 1,228.00 | 1,276.00 | 1,221.00 | 1,261.00 | 1,261.00 | 5.00% | 6,425,800 |
| Aug 15, 2025 | 1,191.50 | 1,209.00 | 1,185.00 | 1,201.00 | 1,201.00 | 0.17% | 3,506,600 |
| Aug 14, 2025 | 1,205.00 | 1,211.50 | 1,193.00 | 1,199.00 | 1,199.00 | -1.15% | 3,814,200 |
| Aug 13, 2025 | 1,199.50 | 1,244.00 | 1,192.50 | 1,213.00 | 1,213.00 | 1.38% | 5,998,500 |
| Aug 12, 2025 | 1,210.00 | 1,222.00 | 1,194.00 | 1,196.50 | 1,196.50 | -1.77% | 5,159,600 |
| Aug 8, 2025 | 1,249.00 | 1,254.00 | 1,164.00 | 1,218.00 | 1,218.00 | 0.66% | 9,286,700 |
| Aug 7, 2025 | 1,182.50 | 1,210.00 | 1,166.00 | 1,210.00 | 1,210.00 | 0.88% | 5,834,300 |
| Aug 6, 2025 | 1,181.00 | 1,206.00 | 1,146.00 | 1,199.50 | 1,199.50 | 0.17% | 6,318,100 |
| Aug 5, 2025 | 1,171.00 | 1,207.50 | 1,168.50 | 1,197.50 | 1,197.50 | 1.74% | 4,859,200 |
| Aug 4, 2025 | 1,130.00 | 1,183.50 | 1,126.00 | 1,177.00 | 1,177.00 | 1.12% | 4,148,100 |
| Aug 1, 2025 | 1,150.00 | 1,174.00 | 1,141.00 | 1,164.00 | 1,164.00 | -2.76% | 4,448,100 |
| Jul 31, 2025 | 1,188.00 | 1,213.00 | 1,185.50 | 1,197.00 | 1,197.00 | 2.05% | 4,018,700 |
| Jul 30, 2025 | 1,175.00 | 1,178.50 | 1,149.50 | 1,173.00 | 1,173.00 | -0.59% | 5,275,500 |
| Jul 29, 2025 | 1,242.00 | 1,249.00 | 1,180.00 | 1,180.00 | 1,180.00 | -4.88% | 6,004,900 |
| Jul 28, 2025 | 1,230.00 | 1,250.00 | 1,198.00 | 1,240.50 | 1,240.50 | 0.53% | 4,673,300 |
| Jul 25, 2025 | 1,276.50 | 1,291.00 | 1,210.00 | 1,234.00 | 1,234.00 | -2.68% | 8,435,100 |
| Jul 24, 2025 | 1,257.00 | 1,276.50 | 1,250.00 | 1,268.00 | 1,268.00 | 0.36% | 5,935,600 |
| Jul 23, 2025 | 1,220.00 | 1,274.00 | 1,212.50 | 1,263.50 | 1,263.50 | 6.44% | 7,726,500 |
| Jul 22, 2025 | 1,218.00 | 1,218.00 | 1,180.00 | 1,187.00 | 1,187.00 | -0.84% | 3,536,100 |
| Jul 18, 2025 | 1,230.00 | 1,232.00 | 1,195.50 | 1,197.00 | 1,197.00 | -3.47% | 6,630,900 |
| Jul 17, 2025 | 1,156.00 | 1,250.50 | 1,154.00 | 1,240.00 | 1,240.00 | 7.03% | 10,757,900 |
| Jul 16, 2025 | 1,188.50 | 1,197.00 | 1,156.50 | 1,158.50 | 1,158.50 | -2.73% | 5,685,600 |
| Jul 15, 2025 | 1,169.00 | 1,203.00 | 1,167.50 | 1,191.00 | 1,191.00 | 1.66% | 4,943,600 |
| Jul 14, 2025 | 1,188.00 | 1,194.00 | 1,166.00 | 1,171.50 | 1,171.50 | -3.82% | 6,103,000 |
| Jul 11, 2025 | 1,174.00 | 1,220.00 | 1,162.50 | 1,218.00 | 1,218.00 | 5.82% | 10,015,200 |
| Jul 10, 2025 | 1,175.00 | 1,181.00 | 1,147.00 | 1,151.00 | 1,151.00 | -2.70% | 5,034,000 |
| Jul 9, 2025 | 1,165.00 | 1,193.00 | 1,155.50 | 1,183.00 | 1,183.00 | 5.77% | 8,698,400 |
| Jul 8, 2025 | 1,091.00 | 1,132.00 | 1,090.00 | 1,118.50 | 1,118.50 | 2.52% | 4,225,700 |
| Jul 7, 2025 | 1,112.00 | 1,124.50 | 1,090.50 | 1,091.00 | 1,091.00 | -2.46% | 3,271,300 |
| Jul 4, 2025 | 1,164.00 | 1,177.50 | 1,111.50 | 1,118.50 | 1,118.50 | -3.16% | 4,368,800 |
| Jul 3, 2025 | 1,112.00 | 1,155.00 | 1,107.00 | 1,155.00 | 1,155.00 | 4.52% | 4,459,600 |
| Jul 2, 2025 | 1,080.00 | 1,114.00 | 1,075.00 | 1,105.00 | 1,105.00 | - | 3,074,300 |
| Jul 1, 2025 | 1,119.50 | 1,124.00 | 1,098.50 | 1,105.00 | 1,105.00 | -2.64% | 5,388,200 |
| Jun 30, 2025 | 1,152.00 | 1,187.50 | 1,130.50 | 1,135.00 | 1,135.00 | -0.44% | 8,756,800 |
| Jun 27, 2025 | 1,149.00 | 1,166.00 | 1,133.00 | 1,140.00 | 1,140.00 | 1.69% | 8,382,700 |
| Jun 26, 2025 | 1,108.00 | 1,127.00 | 1,093.00 | 1,121.00 | 1,111.00 | 2.19% | 5,293,400 |
| Jun 25, 2025 | 1,068.50 | 1,097.00 | 1,067.50 | 1,097.00 | 1,087.21 | 3.93% | 4,827,500 |
| Jun 24, 2025 | 1,045.00 | 1,067.00 | 1,042.00 | 1,055.50 | 1,046.08 | 2.68% | 3,361,400 |
| Jun 23, 2025 | 1,004.00 | 1,037.50 | 998.50 | 1,028.00 | 1,018.83 | 0.44% | 3,754,100 |
| Jun 20, 2025 | 996.10 | 1,023.50 | 993.10 | 1,023.50 | 1,014.37 | 2.77% | 4,403,600 |
| Jun 19, 2025 | 1,018.00 | 1,022.00 | 991.50 | 995.90 | 987.02 | -3.08% | 4,141,800 |
| Jun 18, 2025 | 1,010.00 | 1,028.50 | 1,008.50 | 1,027.50 | 1,018.33 | 0.98% | 2,787,100 |
| Jun 17, 2025 | 1,023.50 | 1,028.50 | 1,004.00 | 1,017.50 | 1,008.42 | 0.30% | 3,449,900 |
| Jun 16, 2025 | 1,020.00 | 1,031.50 | 1,009.50 | 1,014.50 | 1,005.45 | 0.50% | 2,910,300 |
| Jun 13, 2025 | 1,033.50 | 1,041.00 | 1,001.00 | 1,009.50 | 1,000.49 | -3.95% | 4,467,000 |
| Jun 12, 2025 | 1,051.00 | 1,079.50 | 1,041.00 | 1,051.00 | 1,041.62 | -3.93% | 6,061,600 |