Sumco Corporation (TYO:3436)
Japan · Delayed Price · Currency is JPY 2,386.50
-193.00 (-7.48%)
Oct 22, 2026, 3:30 PM JST
Sumco Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 2,603.00 | 2,603.00 | 2,362.00 | 2,386.50 | 2,386.50 | -7.48% | 13,348,300 |
| Oct 21, 2026 | 2,585.00 | 2,644.00 | 2,542.50 | 2,579.50 | 2,579.50 | 3.51% | 12,014,100 |
| Oct 20, 2026 | 2,698.00 | 2,715.50 | 2,464.00 | 2,492.00 | 2,492.00 | -6.30% | 12,393,700 |
| Oct 19, 2026 | 2,553.00 | 2,682.50 | 2,522.00 | 2,659.50 | 2,659.50 | -1.61% | 10,719,200 |
| Oct 16, 2026 | 2,702.50 | 2,740.00 | 2,643.00 | 2,703.00 | 2,703.00 | 1.90% | 11,722,500 |
| Oct 15, 2026 | 2,889.00 | 2,901.00 | 2,630.00 | 2,652.50 | 2,652.50 | -13.85% | 17,331,600 |
| Oct 14, 2026 | 3,105.00 | 3,173.00 | 3,036.00 | 3,079.00 | 3,079.00 | -1.63% | 10,337,300 |
| Oct 13, 2026 | 3,250.00 | 3,322.00 | 3,085.00 | 3,130.00 | 3,130.00 | -8.64% | 11,686,900 |
| Oct 9, 2026 | 3,352.00 | 3,435.00 | 3,277.00 | 3,426.00 | 3,426.00 | -1.35% | 12,032,400 |
| Oct 8, 2026 | 3,675.00 | 3,735.00 | 3,473.00 | 3,473.00 | 3,473.00 | -5.73% | 12,560,700 |
| Oct 7, 2026 | 3,714.00 | 3,784.00 | 3,632.00 | 3,684.00 | 3,684.00 | -1.07% | 9,395,800 |
| Oct 6, 2026 | 3,645.00 | 3,738.00 | 3,605.00 | 3,724.00 | 3,724.00 | 2.11% | 7,913,400 |
| Oct 5, 2026 | 3,690.00 | 3,719.00 | 3,583.00 | 3,647.00 | 3,647.00 | 1.64% | 10,931,200 |
| Oct 2, 2026 | 3,471.00 | 3,617.00 | 3,441.00 | 3,588.00 | 3,588.00 | 3.34% | 11,551,100 |
| Oct 1, 2026 | 3,350.00 | 3,476.00 | 3,294.00 | 3,472.00 | 3,472.00 | 4.70% | 12,204,700 |
| Sep 30, 2026 | 3,180.00 | 3,333.00 | 3,151.00 | 3,316.00 | 3,316.00 | 9.08% | 14,956,700 |
| Sep 29, 2026 | 3,090.00 | 3,143.00 | 3,000.00 | 3,040.00 | 3,040.00 | 0.66% | 9,475,700 |
| Sep 28, 2026 | 3,083.00 | 3,132.00 | 2,978.00 | 3,020.00 | 3,020.00 | -3.11% | 11,454,300 |
| Sep 25, 2026 | 3,106.00 | 3,137.00 | 3,036.00 | 3,117.00 | 3,117.00 | 0.06% | 7,411,900 |
| Sep 24, 2026 | 3,072.00 | 3,226.00 | 3,045.00 | 3,115.00 | 3,115.00 | 2.87% | 10,224,600 |
| Sep 18, 2026 | 2,942.00 | 3,057.00 | 2,937.00 | 3,028.00 | 3,028.00 | 5.60% | 11,470,600 |
| Sep 17, 2026 | 2,990.00 | 2,997.50 | 2,853.50 | 2,867.50 | 2,867.50 | -3.66% | 9,644,300 |
| Sep 16, 2026 | 2,883.00 | 2,976.50 | 2,822.50 | 2,976.50 | 2,976.50 | 2.62% | 8,660,400 |
| Sep 15, 2026 | 2,770.00 | 2,940.00 | 2,754.00 | 2,900.50 | 2,900.50 | 1.20% | 10,703,900 |
| Sep 14, 2026 | 2,809.00 | 2,892.00 | 2,754.50 | 2,866.00 | 2,866.00 | -3.14% | 10,592,300 |
| Sep 11, 2026 | 2,888.00 | 2,965.00 | 2,840.00 | 2,959.00 | 2,959.00 | -3.24% | 11,593,400 |
| Sep 10, 2026 | 3,080.00 | 3,201.00 | 2,968.50 | 3,058.00 | 3,058.00 | -2.05% | 10,656,800 |
| Sep 9, 2026 | 3,090.00 | 3,202.00 | 3,079.00 | 3,122.00 | 3,122.00 | 1.27% | 9,905,900 |
| Sep 8, 2026 | 3,303.00 | 3,330.00 | 3,080.00 | 3,083.00 | 3,083.00 | -7.00% | 10,555,000 |
| Sep 7, 2026 | 3,310.00 | 3,353.00 | 3,193.00 | 3,315.00 | 3,315.00 | 2.66% | 11,276,600 |
| Sep 4, 2026 | 3,137.00 | 3,314.00 | 3,125.00 | 3,229.00 | 3,229.00 | 2.51% | 10,189,800 |
| Sep 3, 2026 | 3,180.00 | 3,217.00 | 3,072.00 | 3,150.00 | 3,150.00 | 0.90% | 11,562,600 |
| Sep 2, 2026 | 3,177.00 | 3,246.00 | 3,090.00 | 3,122.00 | 3,122.00 | -5.88% | 13,444,300 |
| Sep 1, 2026 | 3,269.00 | 3,338.00 | 3,125.00 | 3,317.00 | 3,317.00 | -2.44% | 12,339,200 |
| Aug 31, 2026 | 3,266.00 | 3,406.00 | 3,241.00 | 3,400.00 | 3,400.00 | -0.99% | 9,191,300 |
| Aug 28, 2026 | 3,596.00 | 3,623.00 | 3,401.00 | 3,434.00 | 3,434.00 | - | 12,298,900 |
| Aug 27, 2026 | 3,545.00 | 3,633.00 | 3,363.00 | 3,434.00 | 3,434.00 | 0.85% | 12,295,200 |
| Aug 26, 2026 | 3,473.00 | 3,500.00 | 3,326.00 | 3,405.00 | 3,405.00 | -3.90% | 10,856,300 |
| Aug 25, 2026 | 3,412.00 | 3,543.00 | 3,327.00 | 3,543.00 | 3,543.00 | 2.70% | 11,505,100 |
| Aug 24, 2026 | 3,380.00 | 3,585.00 | 3,349.00 | 3,450.00 | 3,450.00 | 1.95% | 10,954,200 |
| Aug 21, 2026 | 3,316.00 | 3,410.00 | 3,256.00 | 3,384.00 | 3,384.00 | -2.08% | 10,522,600 |
| Aug 20, 2026 | 3,481.00 | 3,519.00 | 3,333.00 | 3,456.00 | 3,456.00 | -1.73% | 12,500,900 |
| 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 |