Skip to main content
logo
Sumco Corporation (TYO:3436)
Japan flag Japan · Delayed Price · Currency is JPY
3,314.00
+29.00 (0.88%)
May 28, 2026, 11:00 AM JST

Sumco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,200.003,256.003,137.003,228.00--1.74%1,759,900
May 27, 20263,405.003,440.003,220.003,285.003,285.00-2.06%6,792,700
May 26, 20263,380.003,538.003,336.003,354.003,354.00-2.13%8,341,500
May 25, 20263,333.003,518.003,317.003,427.003,427.007.87%9,962,100
May 22, 20263,218.003,326.003,173.003,177.003,177.003.22%8,445,700
May 21, 20263,101.003,127.002,956.503,078.003,078.001.92%11,094,300
May 20, 20263,010.003,103.002,941.003,020.003,020.002.03%12,795,000
May 19, 20262,942.003,040.002,922.002,960.002,960.00-1.07%8,950,000
May 18, 20263,140.003,168.002,889.002,992.002,992.00-3.17%17,205,300
May 15, 20263,287.003,322.003,033.003,090.003,090.00-9.83%17,626,900
May 14, 20263,506.003,859.003,337.003,427.003,427.00-2.23%17,349,500
May 13, 20263,130.003,557.003,060.003,505.003,505.00-6.78%26,238,200
May 12, 20263,543.003,765.003,535.003,760.003,760.004.07%18,620,400
May 11, 20263,468.003,662.003,420.003,613.003,613.000.98%24,780,600
May 8, 20263,050.003,688.002,985.003,578.003,578.0017.97%40,373,500
May 7, 20263,033.003,033.003,033.003,033.003,033.0019.74%3,176,400
May 1, 20262,431.502,571.002,367.002,533.002,533.002.30%12,210,700
Apr 30, 20262,620.002,797.002,452.502,476.002,476.005.47%29,488,100
Apr 28, 20262,329.502,416.002,305.502,347.502,347.50-1.34%14,336,500
Apr 27, 20262,323.002,379.502,239.502,379.502,379.506.13%12,283,700
Apr 24, 20262,163.002,267.002,153.502,242.002,242.003.65%8,450,400
Apr 23, 20262,221.002,234.502,110.002,163.002,163.00-3.48%12,088,600
Apr 22, 20262,248.002,331.002,211.002,241.002,241.000.67%13,293,900
Apr 21, 20262,135.002,232.502,134.502,226.002,226.005.50%11,271,900
Apr 20, 20262,100.002,141.502,041.002,110.002,110.000.72%9,888,300
Apr 17, 20262,300.002,306.002,095.002,095.002,095.00-9.99%16,407,700
Apr 16, 20262,275.002,450.502,238.502,327.502,327.503.98%18,756,100
Apr 15, 20262,196.502,267.502,155.002,238.502,238.502.97%13,883,200
Apr 14, 20262,200.002,225.002,151.002,174.002,174.000.93%12,194,800
Apr 13, 20261,999.502,193.501,990.002,154.002,154.005.93%16,413,400
Apr 10, 20262,010.002,077.501,988.502,033.502,033.504.31%9,985,700
Apr 9, 20261,934.501,964.001,882.001,949.501,949.502.90%9,341,600
Apr 8, 20261,881.501,907.501,832.001,894.501,894.507.46%7,807,900
Apr 7, 20261,765.001,818.501,760.501,763.001,763.000.97%4,761,100
Apr 6, 20261,713.501,771.001,712.501,746.001,746.000.46%5,285,600
Apr 3, 20261,784.001,803.001,733.501,738.001,738.001.43%5,581,300
Apr 2, 20261,770.001,797.501,681.001,713.501,713.50-2.00%6,969,100
Apr 1, 20261,739.501,748.501,699.501,748.501,748.505.36%10,842,200
Mar 31, 20261,680.001,732.001,631.501,659.501,659.50-6.87%11,636,700
Mar 30, 20261,770.501,782.001,701.001,782.001,782.00-3.70%8,973,200
Mar 27, 20261,838.001,875.001,790.501,850.501,850.50-0.05%9,878,200
Mar 26, 20261,763.001,868.501,762.001,851.501,851.505.08%11,258,100
Mar 25, 20261,743.501,775.001,720.501,762.001,762.007.47%8,803,300
Mar 24, 20261,700.001,720.001,600.001,639.501,639.502.73%7,474,900
Mar 23, 20261,642.501,654.501,545.001,596.001,596.00-5.14%9,672,900
Mar 19, 20261,688.501,724.001,659.001,682.501,682.50-4.86%8,137,200
Mar 18, 20261,644.001,780.001,607.001,768.501,768.509.27%11,314,900
Mar 17, 20261,659.001,701.001,615.001,618.501,618.500.15%8,551,000
Mar 16, 20261,571.501,627.001,564.001,616.001,616.003.13%6,797,100
Mar 13, 20261,552.001,588.501,514.001,567.001,567.00-3.45%10,975,700