Sumitomo Chemical Company, Limited (TYO:4005)
Japan · Delayed Price · Currency is JPY 468.70
-10.40 (-2.17%)
Sep 19, 2025, 3:30 PM JST
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 476.00 | 477.60 | 461.20 | 468.70 | 468.70 | -2.17% | 26,105,900 |
| Sep 18, 2025 | 479.50 | 483.20 | 476.60 | 479.10 | 479.10 | - | 12,943,600 |
| Sep 17, 2025 | 479.50 | 483.20 | 476.60 | 479.10 | 479.10 | -0.52% | 12,943,600 |
| Sep 16, 2025 | 484.00 | 484.70 | 478.50 | 481.60 | 481.60 | -1.21% | 12,717,000 |
| Sep 12, 2025 | 492.10 | 495.90 | 485.60 | 487.50 | 487.50 | - | 13,762,500 |
| Sep 11, 2025 | 492.10 | 495.90 | 485.60 | 487.50 | 487.50 | 1.77% | 13,762,500 |
| Sep 10, 2025 | 489.00 | 493.40 | 476.10 | 479.00 | 479.00 | 0.57% | 16,565,900 |
| Sep 9, 2025 | 477.70 | 477.90 | 471.10 | 476.30 | 476.30 | -0.33% | 12,696,100 |
| Sep 8, 2025 | 474.50 | 477.90 | 470.90 | 477.90 | 477.90 | 1.29% | 10,916,900 |
| Sep 5, 2025 | 463.70 | 484.60 | 463.70 | 471.80 | 471.80 | 3.17% | 19,369,700 |
| Sep 4, 2025 | 457.20 | 460.60 | 452.40 | 457.30 | 457.30 | 0.37% | 9,974,800 |
| Sep 3, 2025 | 454.80 | 459.70 | 452.90 | 455.60 | 455.60 | -0.31% | 11,235,200 |
| Sep 2, 2025 | 450.00 | 464.60 | 449.90 | 457.00 | 457.00 | 1.76% | 15,537,100 |
| Sep 1, 2025 | 443.20 | 450.50 | 440.50 | 449.10 | 449.10 | 0.72% | 8,296,000 |
| Aug 29, 2025 | 445.50 | 450.80 | 443.20 | 445.90 | 445.90 | -0.07% | 12,119,500 |
| Aug 28, 2025 | 435.10 | 447.00 | 431.10 | 446.20 | 446.20 | 2.43% | 13,747,100 |
| Aug 27, 2025 | 435.30 | 447.00 | 435.00 | 435.60 | 435.60 | 3.32% | 25,811,500 |
| 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 |