Sumitomo Chemical Company, Limited (TYO:4005)
Japan · Delayed Price · Currency is JPY 421.60
-0.10 (-0.02%)
Aug 26, 2025, 3:30 PM JST
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 420.00 | 425.60 | 416.40 | 421.60 | 421.60 | -0.02% | 11,505,000 |
| Aug 25, 2025 | 420.20 | 425.80 | 418.80 | 421.70 | 421.70 | 1.27% | 9,343,000 |
| Aug 22, 2025 | 425.30 | 426.10 | 416.10 | 416.40 | 416.40 | -1.51% | 12,224,300 |
| Aug 21, 2025 | 408.80 | 423.70 | 406.90 | 422.80 | 422.80 | 4.14% | 17,437,300 |
| Aug 20, 2025 | 406.80 | 411.20 | 404.10 | 406.00 | 406.00 | -0.37% | 8,323,000 |
| Aug 19, 2025 | 403.30 | 409.50 | 401.60 | 407.50 | 407.50 | 1.04% | 8,308,600 |
| Aug 18, 2025 | 401.80 | 404.80 | 400.50 | 403.30 | 403.30 | 0.45% | 7,466,200 |
| Aug 15, 2025 | 397.10 | 401.50 | 394.50 | 401.50 | 401.50 | 1.44% | 11,095,400 |
| Aug 14, 2025 | 402.00 | 405.50 | 393.60 | 395.80 | 395.80 | -2.27% | 9,999,000 |
| Aug 13, 2025 | 410.00 | 413.50 | 404.60 | 405.00 | 405.00 | -0.47% | 11,954,800 |
| Aug 12, 2025 | 401.00 | 408.80 | 399.30 | 406.90 | 406.90 | 1.72% | 15,581,600 |
| Aug 8, 2025 | 390.30 | 401.10 | 390.00 | 400.00 | 400.00 | 2.70% | 16,076,000 |
| Aug 7, 2025 | 390.60 | 391.20 | 383.90 | 389.50 | 389.50 | -0.71% | 8,106,400 |
| Aug 6, 2025 | 390.70 | 396.00 | 389.50 | 392.30 | 392.30 | 1.61% | 10,605,500 |
| Aug 5, 2025 | 387.00 | 403.60 | 381.30 | 386.10 | 386.10 | 0.60% | 17,686,800 |
| Aug 4, 2025 | 362.50 | 383.80 | 358.80 | 383.80 | 383.80 | 4.58% | 20,059,700 |
| Aug 1, 2025 | 379.50 | 398.60 | 363.90 | 367.00 | 367.00 | -3.34% | 32,035,000 |
| Jul 31, 2025 | 377.30 | 383.90 | 376.60 | 379.70 | 379.70 | -0.11% | 15,323,600 |
| Jul 30, 2025 | 377.00 | 385.70 | 374.40 | 380.10 | 380.10 | 1.85% | 17,177,700 |
| Jul 29, 2025 | 376.50 | 377.00 | 371.20 | 373.20 | 373.20 | -0.64% | 6,463,800 |
| Jul 28, 2025 | 373.00 | 376.70 | 371.20 | 375.60 | 375.60 | 0.64% | 6,130,400 |
| Jul 25, 2025 | 372.10 | 375.80 | 369.40 | 373.20 | 373.20 | -0.77% | 7,349,700 |
| Jul 24, 2025 | 373.00 | 377.30 | 371.40 | 376.10 | 376.10 | 0.62% | 7,513,000 |
| Jul 23, 2025 | 371.00 | 377.90 | 370.80 | 373.80 | 373.80 | 1.60% | 11,873,100 |
| Jul 22, 2025 | 367.00 | 371.80 | 365.20 | 367.90 | 367.90 | 0.14% | 6,445,500 |
| Jul 18, 2025 | 368.00 | 371.00 | 366.30 | 367.40 | 367.40 | 0.66% | 10,094,700 |
| Jul 17, 2025 | 360.00 | 365.10 | 358.60 | 365.00 | 365.00 | 1.59% | 8,072,600 |
| Jul 16, 2025 | 363.00 | 363.10 | 357.50 | 359.30 | 359.30 | -0.83% | 6,276,200 |
| Jul 15, 2025 | 368.50 | 368.50 | 361.80 | 362.30 | 362.30 | -1.06% | 6,568,600 |
| Jul 14, 2025 | 365.00 | 367.50 | 361.60 | 366.20 | 366.20 | 0.38% | 6,232,200 |
| Jul 11, 2025 | 362.80 | 367.90 | 361.40 | 364.80 | 364.80 | 1.22% | 10,260,300 |
| Jul 10, 2025 | 358.00 | 361.90 | 356.50 | 360.40 | 360.40 | 0.81% | 8,175,400 |
| Jul 9, 2025 | 350.00 | 359.50 | 350.00 | 357.50 | 357.50 | 2.85% | 11,554,400 |
| Jul 8, 2025 | 343.80 | 347.60 | 341.40 | 347.60 | 347.60 | 0.64% | 6,937,300 |
| Jul 7, 2025 | 350.60 | 351.90 | 345.40 | 345.40 | 345.40 | -2.10% | 6,448,600 |
| Jul 4, 2025 | 357.20 | 358.30 | 352.60 | 352.80 | 352.80 | -1.56% | 6,852,500 |
| Jul 3, 2025 | 354.00 | 359.90 | 352.50 | 358.40 | 358.40 | 1.67% | 12,498,200 |
| Jul 2, 2025 | 345.40 | 353.00 | 343.10 | 352.50 | 352.50 | 1.06% | 8,771,300 |
| Jul 1, 2025 | 347.50 | 351.20 | 346.60 | 348.80 | 348.80 | 0.09% | 7,906,300 |
| Jun 30, 2025 | 346.00 | 350.20 | 345.20 | 348.50 | 348.50 | 1.19% | 8,077,100 |
| Jun 27, 2025 | 342.90 | 344.50 | 341.60 | 344.40 | 344.40 | 0.88% | 7,295,900 |
| Jun 26, 2025 | 339.70 | 342.60 | 339.60 | 341.40 | 341.40 | 0.74% | 5,852,400 |
| Jun 25, 2025 | 342.50 | 343.30 | 338.40 | 338.90 | 338.90 | -0.32% | 6,251,100 |
| Jun 24, 2025 | 343.20 | 344.80 | 339.50 | 340.00 | 340.00 | 0.95% | 6,918,600 |
| Jun 23, 2025 | 340.00 | 341.10 | 335.20 | 336.80 | 336.80 | -1.64% | 7,943,800 |
| Jun 20, 2025 | 344.60 | 345.10 | 342.00 | 342.40 | 342.40 | -0.20% | 6,660,700 |
| Jun 19, 2025 | 347.50 | 348.20 | 342.60 | 343.10 | 343.10 | -1.18% | 5,096,400 |
| Jun 18, 2025 | 351.00 | 351.00 | 345.20 | 347.20 | 347.20 | -1.36% | 6,775,500 |
| Jun 17, 2025 | 341.80 | 352.10 | 340.50 | 352.00 | 352.00 | 3.80% | 10,447,600 |
| Jun 16, 2025 | 342.00 | 342.70 | 337.30 | 339.10 | 339.10 | -1.42% | 10,119,900 |