Sumco Corporation (TYO:3436)
Japan · Delayed Price · Currency is JPY 3,033.00
+500.00 (19.74%)
May 7, 2026, 3:30 PM JST
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2,431.50 | 2,571.00 | 2,367.00 | 2,533.00 | 2,533.00 | 2.30% | 12,210,700 |
| Apr 30, 2026 | 2,620.00 | 2,797.00 | 2,452.50 | 2,476.00 | 2,476.00 | 5.47% | 29,488,100 |
| Apr 28, 2026 | 2,329.50 | 2,416.00 | 2,305.50 | 2,347.50 | 2,347.50 | -1.34% | 14,336,500 |
| Apr 27, 2026 | 2,323.00 | 2,379.50 | 2,239.50 | 2,379.50 | 2,379.50 | 6.13% | 12,283,700 |
| Apr 24, 2026 | 2,163.00 | 2,267.00 | 2,153.50 | 2,242.00 | 2,242.00 | 3.65% | 8,450,400 |
| Apr 23, 2026 | 2,221.00 | 2,234.50 | 2,110.00 | 2,163.00 | 2,163.00 | -3.48% | 12,088,600 |
| Apr 22, 2026 | 2,248.00 | 2,331.00 | 2,211.00 | 2,241.00 | 2,241.00 | 0.67% | 13,293,900 |
| Apr 21, 2026 | 2,135.00 | 2,232.50 | 2,134.50 | 2,226.00 | 2,226.00 | 5.50% | 11,271,900 |
| Apr 20, 2026 | 2,100.00 | 2,141.50 | 2,041.00 | 2,110.00 | 2,110.00 | 0.72% | 9,888,300 |
| Apr 17, 2026 | 2,300.00 | 2,306.00 | 2,095.00 | 2,095.00 | 2,095.00 | -9.99% | 16,407,700 |
| Apr 16, 2026 | 2,275.00 | 2,450.50 | 2,238.50 | 2,327.50 | 2,327.50 | 3.98% | 18,756,100 |
| Apr 15, 2026 | 2,196.50 | 2,267.50 | 2,155.00 | 2,238.50 | 2,238.50 | 2.97% | 13,883,200 |
| Apr 14, 2026 | 2,200.00 | 2,225.00 | 2,151.00 | 2,174.00 | 2,174.00 | 0.93% | 12,194,800 |
| Apr 13, 2026 | 1,999.50 | 2,193.50 | 1,990.00 | 2,154.00 | 2,154.00 | 5.93% | 16,413,400 |
| Apr 10, 2026 | 2,010.00 | 2,077.50 | 1,988.50 | 2,033.50 | 2,033.50 | 4.31% | 9,985,700 |
| Apr 9, 2026 | 1,934.50 | 1,964.00 | 1,882.00 | 1,949.50 | 1,949.50 | 2.90% | 9,341,600 |
| Apr 8, 2026 | 1,881.50 | 1,907.50 | 1,832.00 | 1,894.50 | 1,894.50 | 7.46% | 7,807,900 |
| Apr 7, 2026 | 1,765.00 | 1,818.50 | 1,760.50 | 1,763.00 | 1,763.00 | 0.97% | 4,761,100 |
| Apr 6, 2026 | 1,713.50 | 1,771.00 | 1,712.50 | 1,746.00 | 1,746.00 | 0.46% | 5,285,600 |
| Apr 3, 2026 | 1,784.00 | 1,803.00 | 1,733.50 | 1,738.00 | 1,738.00 | 1.43% | 5,581,300 |
| Apr 2, 2026 | 1,770.00 | 1,797.50 | 1,681.00 | 1,713.50 | 1,713.50 | -2.00% | 6,969,100 |
| Apr 1, 2026 | 1,739.50 | 1,748.50 | 1,699.50 | 1,748.50 | 1,748.50 | 5.36% | 10,842,200 |
| Mar 31, 2026 | 1,680.00 | 1,732.00 | 1,631.50 | 1,659.50 | 1,659.50 | -6.87% | 11,636,700 |
| Mar 30, 2026 | 1,770.50 | 1,782.00 | 1,701.00 | 1,782.00 | 1,782.00 | -3.70% | 8,973,200 |
| Mar 27, 2026 | 1,838.00 | 1,875.00 | 1,790.50 | 1,850.50 | 1,850.50 | -0.05% | 9,878,200 |
| Mar 26, 2026 | 1,763.00 | 1,868.50 | 1,762.00 | 1,851.50 | 1,851.50 | 5.08% | 11,258,100 |
| Mar 25, 2026 | 1,743.50 | 1,775.00 | 1,720.50 | 1,762.00 | 1,762.00 | 7.47% | 8,803,300 |
| Mar 24, 2026 | 1,700.00 | 1,720.00 | 1,600.00 | 1,639.50 | 1,639.50 | 2.73% | 7,474,900 |
| Mar 23, 2026 | 1,642.50 | 1,654.50 | 1,545.00 | 1,596.00 | 1,596.00 | -5.14% | 9,672,900 |
| Mar 19, 2026 | 1,688.50 | 1,724.00 | 1,659.00 | 1,682.50 | 1,682.50 | -4.86% | 8,137,200 |
| Mar 18, 2026 | 1,644.00 | 1,780.00 | 1,607.00 | 1,768.50 | 1,768.50 | 9.27% | 11,314,900 |
| Mar 17, 2026 | 1,659.00 | 1,701.00 | 1,615.00 | 1,618.50 | 1,618.50 | 0.15% | 8,551,000 |
| Mar 16, 2026 | 1,571.50 | 1,627.00 | 1,564.00 | 1,616.00 | 1,616.00 | 3.13% | 6,797,100 |
| Mar 13, 2026 | 1,552.00 | 1,588.50 | 1,514.00 | 1,567.00 | 1,567.00 | -3.45% | 10,975,700 |
| Mar 12, 2026 | 1,709.00 | 1,740.50 | 1,600.50 | 1,623.00 | 1,623.00 | -4.87% | 10,767,400 |
| Mar 11, 2026 | 1,660.00 | 1,731.00 | 1,651.00 | 1,706.00 | 1,706.00 | 4.06% | 8,927,500 |
| Mar 10, 2026 | 1,618.00 | 1,672.00 | 1,585.50 | 1,639.50 | 1,639.50 | 6.01% | 6,595,900 |
| Mar 9, 2026 | 1,570.00 | 1,578.00 | 1,500.00 | 1,546.50 | 1,546.50 | -9.03% | 8,059,900 |
| Mar 6, 2026 | 1,670.00 | 1,730.00 | 1,659.50 | 1,700.00 | 1,700.00 | 0.53% | 6,574,900 |
| Mar 5, 2026 | 1,679.50 | 1,734.00 | 1,658.00 | 1,691.00 | 1,691.00 | 5.59% | 8,134,900 |
| Mar 4, 2026 | 1,653.00 | 1,696.00 | 1,553.00 | 1,601.50 | 1,601.50 | -7.16% | 11,588,800 |
| Mar 3, 2026 | 1,808.00 | 1,837.00 | 1,723.50 | 1,725.00 | 1,725.00 | -3.31% | 8,948,900 |
| Mar 2, 2026 | 1,747.50 | 1,814.00 | 1,740.00 | 1,784.00 | 1,784.00 | -2.38% | 7,776,300 |
| Feb 27, 2026 | 1,700.00 | 1,858.00 | 1,699.50 | 1,827.50 | 1,827.50 | 3.98% | 10,691,800 |
| Feb 26, 2026 | 1,705.00 | 1,773.50 | 1,698.50 | 1,757.50 | 1,757.50 | 6.13% | 12,432,800 |
| Feb 25, 2026 | 1,693.50 | 1,712.00 | 1,631.50 | 1,656.00 | 1,656.00 | -0.36% | 7,875,400 |
| Feb 24, 2026 | 1,608.00 | 1,673.00 | 1,591.00 | 1,662.00 | 1,662.00 | 2.97% | 6,052,200 |
| Feb 20, 2026 | 1,640.00 | 1,666.00 | 1,601.00 | 1,614.00 | 1,614.00 | -0.55% | 7,759,500 |
| Feb 19, 2026 | 1,585.50 | 1,653.50 | 1,560.00 | 1,623.00 | 1,623.00 | 4.68% | 10,738,400 |
| Feb 18, 2026 | 1,540.50 | 1,557.00 | 1,525.00 | 1,550.50 | 1,550.50 | 0.65% | 6,241,600 |