Sumco Corporation (TYO:3436)
Japan · Delayed Price · Currency is JPY 3,456.00
-61.00 (-1.73%)
Aug 20, 2026, 3:30 PM JST
Sumco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3,481.00 | 3,519.00 | 3,395.00 | 3,418.00 | - | -2.81% | 1,514,700 |
| Aug 19, 2026 | 3,488.00 | 3,609.00 | 3,422.00 | 3,517.00 | 3,517.00 | -7.15% | 13,196,600 |
| Aug 18, 2026 | 4,131.00 | 4,178.00 | 3,782.00 | 3,788.00 | 3,788.00 | -6.72% | 12,981,000 |
| Aug 17, 2026 | 3,986.00 | 4,073.00 | 3,782.00 | 4,061.00 | 4,061.00 | 3.60% | 12,366,000 |
| Aug 14, 2026 | 4,012.00 | 4,245.00 | 3,878.00 | 3,920.00 | 3,920.00 | 1.92% | 18,654,100 |
| Aug 13, 2026 | 3,784.00 | 3,959.00 | 3,750.00 | 3,846.00 | 3,846.00 | 5.46% | 14,964,000 |
| Aug 12, 2026 | 3,488.00 | 3,707.00 | 3,370.00 | 3,647.00 | 3,647.00 | 4.59% | 13,055,400 |
| Aug 10, 2026 | 3,519.00 | 3,528.00 | 3,281.00 | 3,487.00 | 3,487.00 | 0.49% | 13,848,700 |
| Aug 7, 2026 | 3,705.00 | 3,841.00 | 3,338.00 | 3,470.00 | 3,470.00 | -2.09% | 20,842,700 |
| Aug 6, 2026 | 3,650.00 | 3,720.00 | 3,427.00 | 3,544.00 | 3,544.00 | -5.64% | 15,463,900 |
| Aug 5, 2026 | 3,777.00 | 3,869.00 | 3,681.00 | 3,756.00 | 3,756.00 | 5.95% | 13,261,600 |
| Aug 4, 2026 | 3,450.00 | 3,639.00 | 3,437.00 | 3,545.00 | 3,545.00 | 2.55% | 14,874,300 |
| Aug 3, 2026 | 3,349.00 | 3,510.00 | 3,253.00 | 3,457.00 | 3,457.00 | 2.98% | 22,813,400 |
| Jul 31, 2026 | 3,357.00 | 3,357.00 | 3,210.00 | 3,357.00 | 3,357.00 | 17.52% | 13,867,600 |
| Jul 30, 2026 | 2,946.00 | 3,033.00 | 2,760.00 | 2,856.50 | 2,856.50 | -3.12% | 24,950,800 |
| Jul 29, 2026 | 3,141.00 | 3,212.00 | 2,784.50 | 2,948.50 | 2,948.50 | -6.10% | 22,565,300 |
| Jul 28, 2026 | 3,386.00 | 3,419.00 | 3,099.00 | 3,140.00 | 3,140.00 | -16.53% | 18,184,200 |
| Jul 27, 2026 | 3,763.00 | 3,979.00 | 3,682.00 | 3,762.00 | 3,762.00 | 3.84% | 24,920,300 |
| Jul 24, 2026 | 3,674.00 | 3,795.00 | 3,552.00 | 3,623.00 | 3,623.00 | -3.23% | 17,366,400 |
| Jul 23, 2026 | 3,970.00 | 4,023.00 | 3,724.00 | 3,744.00 | 3,744.00 | -1.08% | 15,702,700 |
| Jul 22, 2026 | 4,099.00 | 4,196.00 | 3,752.00 | 3,785.00 | 3,785.00 | -2.95% | 20,359,500 |
| Jul 21, 2026 | 3,915.00 | 3,986.00 | 3,621.00 | 3,900.00 | 3,900.00 | -0.36% | 26,885,400 |
| Jul 17, 2026 | 4,544.00 | 4,551.00 | 3,914.00 | 3,914.00 | 3,914.00 | -15.17% | 21,303,500 |
| Jul 16, 2026 | 4,800.00 | 4,919.00 | 4,504.00 | 4,614.00 | 4,614.00 | -9.07% | 16,800,800 |
| Jul 15, 2026 | 5,370.00 | 5,490.00 | 5,006.00 | 5,074.00 | 5,074.00 | -4.39% | 22,159,800 |
| Jul 14, 2026 | 5,033.00 | 5,536.00 | 4,822.00 | 5,307.00 | 5,307.00 | 3.39% | 34,000,600 |
| Jul 13, 2026 | 5,344.00 | 5,939.00 | 5,133.00 | 5,133.00 | 5,133.00 | -2.12% | 40,452,300 |
| Jul 10, 2026 | 4,824.00 | 5,244.00 | 4,790.00 | 5,244.00 | 5,244.00 | 15.40% | 19,215,000 |
| Jul 9, 2026 | 4,670.00 | 4,743.00 | 4,468.00 | 4,544.00 | 4,544.00 | 0.82% | 14,372,300 |
| Jul 8, 2026 | 4,430.00 | 4,656.00 | 4,336.00 | 4,507.00 | 4,507.00 | -1.38% | 19,509,800 |
| Jul 7, 2026 | 5,133.00 | 5,133.00 | 4,537.00 | 4,570.00 | 4,570.00 | -11.62% | 23,114,400 |
| Jul 6, 2026 | 5,088.00 | 5,309.00 | 4,920.00 | 5,171.00 | 5,171.00 | 1.51% | 26,068,000 |
| Jul 3, 2026 | 4,227.00 | 5,100.00 | 4,119.00 | 5,094.00 | 5,094.00 | 11.30% | 24,518,300 |
| Jul 2, 2026 | 4,449.00 | 4,857.00 | 4,389.00 | 4,577.00 | 4,577.00 | -3.21% | 23,403,000 |
| Jul 1, 2026 | 4,166.00 | 4,729.00 | 4,112.00 | 4,729.00 | 4,729.00 | 17.37% | 28,967,100 |
| Jun 30, 2026 | 3,915.00 | 4,070.00 | 3,756.00 | 4,029.00 | 4,029.00 | 4.95% | 11,790,800 |
| Jun 29, 2026 | 3,818.00 | 3,848.00 | 3,628.00 | 3,839.00 | 3,839.00 | 0.81% | 10,067,300 |
| Jun 26, 2026 | 3,700.00 | 3,967.00 | 3,649.00 | 3,818.00 | 3,808.00 | 0.63% | 13,973,600 |
| Jun 25, 2026 | 3,921.00 | 3,924.00 | 3,723.00 | 3,794.00 | 3,784.06 | 2.24% | 9,253,100 |
| Jun 24, 2026 | 3,791.00 | 3,968.00 | 3,572.00 | 3,711.00 | 3,701.28 | -3.11% | 12,349,600 |
| Jun 23, 2026 | 4,217.00 | 4,246.00 | 3,817.00 | 3,830.00 | 3,819.97 | -9.26% | 15,021,600 |
| Jun 22, 2026 | 4,295.00 | 4,366.00 | 4,188.00 | 4,221.00 | 4,209.94 | -0.78% | 7,332,600 |
| Jun 19, 2026 | 4,470.00 | 4,509.00 | 4,193.00 | 4,254.00 | 4,242.86 | -1.53% | 10,304,700 |
| Jun 18, 2026 | 4,106.00 | 4,394.00 | 4,090.00 | 4,320.00 | 4,308.69 | 4.05% | 12,099,000 |
| Jun 17, 2026 | 4,015.00 | 4,212.00 | 3,978.00 | 4,152.00 | 4,141.13 | -0.07% | 8,223,600 |
| Jun 16, 2026 | 4,315.00 | 4,434.00 | 4,108.00 | 4,155.00 | 4,144.12 | -3.48% | 14,625,000 |
| Jun 15, 2026 | 3,863.00 | 4,353.00 | 3,820.00 | 4,305.00 | 4,293.72 | 17.85% | 18,322,400 |
| Jun 12, 2026 | 3,600.00 | 3,807.00 | 3,562.00 | 3,653.00 | 3,643.43 | 7.19% | 17,419,200 |
| Jun 11, 2026 | 2,993.50 | 3,473.00 | 2,954.00 | 3,408.00 | 3,399.07 | 6.50% | 18,147,200 |
| Jun 10, 2026 | 3,221.00 | 3,274.00 | 3,102.00 | 3,200.00 | 3,191.62 | -8.60% | 17,073,800 |