Skip to main content
logo
Sumco Corporation (TYO:3436)
Japan flag Japan · Delayed Price · Currency is JPY
4,544.00
+37.00 (0.82%)
Jul 9, 2026, 3:30 PM JST

Sumco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20264,670.004,743.004,468.004,544.004,544.000.82%14,372,300
Jul 8, 20264,430.004,656.004,336.004,507.004,507.00-1.38%19,509,800
Jul 7, 20265,133.005,133.004,537.004,570.004,570.00-11.62%23,114,400
Jul 6, 20265,088.005,309.004,920.005,171.005,171.001.51%26,068,000
Jul 3, 20264,227.005,100.004,119.005,094.005,094.0011.30%24,518,300
Jul 2, 20264,449.004,857.004,389.004,577.004,577.00-3.21%23,403,000
Jul 1, 20264,166.004,729.004,112.004,729.004,729.0017.37%28,967,100
Jun 30, 20263,915.004,070.003,756.004,029.004,029.004.95%11,790,800
Jun 29, 20263,818.003,848.003,628.003,839.003,839.000.81%10,067,300
Jun 26, 20263,700.003,967.003,649.003,818.003,808.000.63%13,973,600
Jun 25, 20263,921.003,924.003,723.003,794.003,784.062.24%9,253,100
Jun 24, 20263,791.003,968.003,572.003,711.003,701.28-3.11%12,349,600
Jun 23, 20264,217.004,246.003,817.003,830.003,819.97-9.26%15,021,600
Jun 22, 20264,295.004,366.004,188.004,221.004,209.94-0.78%7,332,600
Jun 19, 20264,470.004,509.004,193.004,254.004,242.86-1.53%10,304,700
Jun 18, 20264,106.004,394.004,090.004,320.004,308.694.05%12,099,000
Jun 17, 20264,015.004,212.003,978.004,152.004,141.13-0.07%8,223,600
Jun 16, 20264,315.004,434.004,108.004,155.004,144.12-3.48%14,625,000
Jun 15, 20263,863.004,353.003,820.004,305.004,293.7217.85%18,322,400
Jun 12, 20263,600.003,807.003,562.003,653.003,643.437.19%17,419,200
Jun 11, 20262,993.503,473.002,954.003,408.003,399.076.50%18,147,200
Jun 10, 20263,221.003,274.003,102.003,200.003,191.62-8.60%17,073,800
Jun 9, 20263,551.003,592.003,311.003,501.003,491.83-0.60%14,103,400
Jun 8, 20263,675.003,758.003,461.003,522.003,512.78-12.84%15,237,800
Jun 5, 20263,946.004,156.003,865.004,041.004,030.42-7.44%12,250,300
Jun 4, 20264,361.004,481.004,190.004,366.004,354.56-2.09%10,044,000
Jun 3, 20264,411.004,564.004,178.004,459.004,447.324.06%15,719,900
Jun 2, 20264,350.004,371.004,015.004,285.004,273.78-1.99%15,095,700
Jun 1, 20263,924.004,424.003,906.004,372.004,360.559.46%22,117,600
May 29, 20263,720.004,047.003,704.003,994.003,983.5419.30%21,624,300
May 28, 20263,200.003,530.003,137.003,348.003,339.231.92%10,954,100
May 27, 20263,405.003,440.003,220.003,285.003,276.40-2.06%6,792,700
May 26, 20263,380.003,538.003,336.003,354.003,345.22-2.13%8,341,500
May 25, 20263,333.003,518.003,317.003,427.003,418.027.87%9,962,100
May 22, 20263,218.003,326.003,173.003,177.003,168.683.22%8,445,700
May 21, 20263,101.003,127.002,956.503,078.003,069.941.92%11,094,300
May 20, 20263,010.003,103.002,941.003,020.003,012.092.03%12,795,000
May 19, 20262,942.003,040.002,922.002,960.002,952.25-1.07%8,950,000
May 18, 20263,140.003,168.002,889.002,992.002,984.16-3.17%17,205,300
May 15, 20263,287.003,322.003,033.003,090.003,081.91-9.83%17,626,900
May 14, 20263,506.003,859.003,337.003,427.003,418.02-2.23%17,349,500
May 13, 20263,130.003,557.003,060.003,505.003,495.82-6.78%26,238,200
May 12, 20263,543.003,765.003,535.003,760.003,750.154.07%18,620,400
May 11, 20263,468.003,662.003,420.003,613.003,603.540.98%24,780,600
May 8, 20263,050.003,688.002,985.003,578.003,568.6317.97%40,373,500
May 7, 20263,033.003,033.003,033.003,033.003,025.0619.74%3,176,400
May 1, 20262,431.502,571.002,367.002,533.002,526.372.30%12,210,700
Apr 30, 20262,620.002,797.002,452.502,476.002,469.515.47%29,488,100
Apr 28, 20262,329.502,416.002,305.502,347.502,341.35-1.34%14,336,500
Apr 27, 20262,323.002,379.502,239.502,379.502,373.276.13%12,283,700