Skip to main content
logo
Sumco Corporation (TYO:3436)
Japan flag Japan · Delayed Price · Currency is JPY
3,586.00
+114.00 (3.28%)
Oct 2, 2026, 3:24 PM JST

Sumco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,471.003,617.003,441.003,581.00-3.14%9,572,400
Oct 1, 20263,350.003,476.003,294.003,472.003,472.004.70%12,204,700
Sep 30, 20263,180.003,333.003,151.003,316.003,316.009.08%14,956,700
Sep 29, 20263,090.003,143.003,000.003,040.003,040.000.66%9,475,700
Sep 28, 20263,083.003,132.002,978.003,020.003,020.00-3.11%11,454,300
Sep 25, 20263,106.003,137.003,036.003,117.003,117.000.06%7,411,900
Sep 24, 20263,072.003,226.003,045.003,115.003,115.002.87%10,224,600
Sep 18, 20262,942.003,057.002,937.003,028.003,028.005.60%11,470,600
Sep 17, 20262,990.002,997.502,853.502,867.502,867.50-3.66%9,644,300
Sep 16, 20262,883.002,976.502,822.502,976.502,976.502.62%8,660,400
Sep 15, 20262,770.002,940.002,754.002,900.502,900.501.20%10,703,900
Sep 14, 20262,809.002,892.002,754.502,866.002,866.00-3.14%10,592,300
Sep 11, 20262,888.002,965.002,840.002,959.002,959.00-3.24%11,593,400
Sep 10, 20263,080.003,201.002,968.503,058.003,058.00-2.05%10,656,800
Sep 9, 20263,090.003,202.003,079.003,122.003,122.001.27%9,905,900
Sep 8, 20263,303.003,330.003,080.003,083.003,083.00-7.00%10,555,000
Sep 7, 20263,310.003,353.003,193.003,315.003,315.002.66%11,276,600
Sep 4, 20263,137.003,314.003,125.003,229.003,229.002.51%10,189,800
Sep 3, 20263,180.003,217.003,072.003,150.003,150.000.90%11,562,600
Sep 2, 20263,177.003,246.003,090.003,122.003,122.00-5.88%13,444,300
Sep 1, 20263,269.003,338.003,125.003,317.003,317.00-2.44%12,339,200
Aug 31, 20263,266.003,406.003,241.003,400.003,400.00-0.99%9,191,300
Aug 28, 20263,596.003,623.003,401.003,434.003,434.00-12,298,900
Aug 27, 20263,545.003,633.003,363.003,434.003,434.000.85%12,295,200
Aug 26, 20263,473.003,500.003,326.003,405.003,405.00-3.90%10,856,300
Aug 25, 20263,412.003,543.003,327.003,543.003,543.002.70%11,505,100
Aug 24, 20263,380.003,585.003,349.003,450.003,450.001.95%10,954,200
Aug 21, 20263,316.003,410.003,256.003,384.003,384.00-2.08%10,522,600
Aug 20, 20263,481.003,519.003,333.003,456.003,456.00-1.73%12,500,900
Aug 19, 20263,488.003,609.003,422.003,517.003,517.00-7.15%13,196,600
Aug 18, 20264,131.004,178.003,782.003,788.003,788.00-6.72%12,981,000
Aug 17, 20263,986.004,073.003,782.004,061.004,061.003.60%12,366,000
Aug 14, 20264,012.004,245.003,878.003,920.003,920.001.92%18,654,100
Aug 13, 20263,784.003,959.003,750.003,846.003,846.005.46%14,964,000
Aug 12, 20263,488.003,707.003,370.003,647.003,647.004.59%13,055,400
Aug 10, 20263,519.003,528.003,281.003,487.003,487.000.49%13,848,700
Aug 7, 20263,705.003,841.003,338.003,470.003,470.00-2.09%20,842,700
Aug 6, 20263,650.003,720.003,427.003,544.003,544.00-5.64%15,463,900
Aug 5, 20263,777.003,869.003,681.003,756.003,756.005.95%13,261,600
Aug 4, 20263,450.003,639.003,437.003,545.003,545.002.55%14,874,300
Aug 3, 20263,349.003,510.003,253.003,457.003,457.002.98%22,813,400
Jul 31, 20263,357.003,357.003,210.003,357.003,357.0017.52%13,867,600
Jul 30, 20262,946.003,033.002,760.002,856.502,856.50-3.12%24,950,800
Jul 29, 20263,141.003,212.002,784.502,948.502,948.50-6.10%22,565,300
Jul 28, 20263,386.003,419.003,099.003,140.003,140.00-16.53%18,184,200
Jul 27, 20263,763.003,979.003,682.003,762.003,762.003.84%24,920,300
Jul 24, 20263,674.003,795.003,552.003,623.003,623.00-3.23%17,366,400
Jul 23, 20263,970.004,023.003,724.003,744.003,744.00-1.08%15,702,700
Jul 22, 20264,099.004,196.003,752.003,785.003,785.00-2.95%20,359,500
Jul 21, 20263,915.003,986.003,621.003,900.003,900.00-0.36%26,885,400