Sumitomo Chemical Company, Limited (TYO:4005)
Japan flag Japan · Delayed Price · Currency is JPY
367.00
-12.70 (-3.34%)
Aug 1, 2025, 3:30 PM JST

Sumitomo Chemical Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2025377.30383.90376.60379.70379.70-0.11%15,323,600
Jul 30, 2025377.00385.70374.40380.10380.101.85%17,177,700
Jul 29, 2025376.50377.00371.20373.20373.20-0.64%6,463,800
Jul 28, 2025373.00376.70371.20375.60375.600.64%6,130,400
Jul 25, 2025372.10375.80369.40373.20373.20-0.77%7,349,700
Jul 24, 2025373.00377.30371.40376.10376.100.62%7,513,000
Jul 23, 2025371.00377.90370.80373.80373.801.60%11,873,100
Jul 22, 2025367.00371.80365.20367.90367.900.14%6,445,500
Jul 18, 2025368.00371.00366.30367.40367.400.66%10,094,700
Jul 17, 2025360.00365.10358.60365.00365.001.59%8,072,600
Jul 16, 2025363.00363.10357.50359.30359.30-0.83%6,276,200
Jul 15, 2025368.50368.50361.80362.30362.30-1.06%6,568,600
Jul 14, 2025365.00367.50361.60366.20366.200.38%6,232,200
Jul 11, 2025362.80367.90361.40364.80364.801.22%10,260,300
Jul 10, 2025358.00361.90356.50360.40360.400.81%8,175,400
Jul 9, 2025350.00359.50350.00357.50357.502.85%11,554,400
Jul 8, 2025343.80347.60341.40347.60347.600.64%6,937,300
Jul 7, 2025350.60351.90345.40345.40345.40-2.10%6,448,600
Jul 4, 2025357.20358.30352.60352.80352.80-1.56%6,852,500
Jul 3, 2025354.00359.90352.50358.40358.401.67%12,498,200
Jul 2, 2025345.40353.00343.10352.50352.501.06%8,771,300
Jul 1, 2025347.50351.20346.60348.80348.800.09%7,906,300
Jun 30, 2025346.00350.20345.20348.50348.501.19%8,077,100
Jun 27, 2025342.90344.50341.60344.40344.400.88%7,295,900
Jun 26, 2025339.70342.60339.60341.40341.400.74%5,852,400
Jun 25, 2025342.50343.30338.40338.90338.90-0.32%6,251,100
Jun 24, 2025343.20344.80339.50340.00340.000.95%6,918,600
Jun 23, 2025340.00341.10335.20336.80336.80-1.64%7,943,800
Jun 20, 2025344.60345.10342.00342.40342.40-0.20%6,660,700
Jun 19, 2025347.50348.20342.60343.10343.10-1.18%5,096,400
Jun 18, 2025351.00351.00345.20347.20347.20-1.36%6,775,500
Jun 17, 2025341.80352.10340.50352.00352.003.80%10,447,600
Jun 16, 2025342.00342.70337.30339.10339.10-1.42%10,119,900
Jun 13, 2025345.10345.90339.30344.00344.00-1.69%10,222,900
Jun 12, 2025342.80352.90342.60349.90349.902.01%13,280,100
Jun 11, 2025338.00343.00338.00343.00343.002.02%6,966,000
Jun 10, 2025337.30339.20335.70336.20336.20-0.15%4,135,400
Jun 9, 2025339.60340.30336.10336.70336.70-0.33%4,653,000
Jun 6, 2025337.90339.40335.90337.80337.800.45%4,266,200
Jun 5, 2025338.00338.60334.00336.30336.30-0.83%8,129,400
Jun 4, 2025343.00344.80339.10339.10339.10-0.73%8,959,900
Jun 3, 2025343.00344.30340.00341.60341.60-0.35%7,074,500
Jun 2, 2025344.00344.40339.30342.80342.80-1.15%8,073,900
May 30, 2025337.20346.80336.80346.80346.802.27%12,627,000
May 29, 2025336.10340.40335.90339.10339.100.86%6,085,000
May 28, 2025338.00339.90335.70336.20336.200.39%7,237,700
May 27, 2025335.90336.40333.60334.90334.900.12%3,743,700
May 26, 2025333.00337.20331.70334.50334.50-0.27%6,352,300
May 23, 2025333.80336.50333.10335.40335.400.42%4,699,600
May 22, 2025334.70339.50333.50334.00334.00-0.95%8,280,400