Skip to main content
logo
Sumco Corporation (TYO:3436)
Japan flag Japan · Delayed Price · Currency is JPY
4,254.00
-66.00 (-1.53%)
Jun 19, 2026, 3:30 PM JST

Sumco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20264,470.004,509.004,303.004,370.00-1.16%2,975,200
Jun 18, 20264,106.004,394.004,090.004,320.004,320.004.05%12,099,000
Jun 17, 20264,015.004,212.003,978.004,152.004,152.00-0.07%8,223,600
Jun 16, 20264,315.004,434.004,108.004,155.004,155.00-3.48%14,625,000
Jun 15, 20263,863.004,353.003,820.004,305.004,305.0017.85%18,322,400
Jun 12, 20263,600.003,807.003,562.003,653.003,653.007.19%17,419,200
Jun 11, 20262,993.503,473.002,954.003,408.003,408.006.50%18,147,200
Jun 10, 20263,221.003,274.003,102.003,200.003,200.00-8.60%17,073,800
Jun 9, 20263,551.003,592.003,311.003,501.003,501.00-0.60%14,103,400
Jun 8, 20263,675.003,758.003,461.003,522.003,522.00-12.84%15,237,800
Jun 5, 20263,946.004,156.003,865.004,041.004,041.00-7.44%12,250,300
Jun 4, 20264,361.004,481.004,190.004,366.004,366.00-2.09%10,044,000
Jun 3, 20264,411.004,564.004,178.004,459.004,459.004.06%15,719,900
Jun 2, 20264,350.004,371.004,015.004,285.004,285.00-1.99%15,095,700
Jun 1, 20263,924.004,424.003,906.004,372.004,372.009.46%22,117,600
May 29, 20263,720.004,047.003,704.003,994.003,994.0019.30%21,624,300
May 28, 20263,200.003,530.003,137.003,348.003,348.001.92%10,954,100
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