Sumitomo Chemical Company, Limited (TYO:4005)
Japan · Delayed Price · Currency is JPY 489.20
+13.90 (2.92%)
Mar 5, 2026, 3:30 PM JST
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 491.00 | 497.20 | 479.00 | 486.50 | - | 2.36% | 11,416,200 |
| Mar 4, 2026 | 486.00 | 494.50 | 464.70 | 475.30 | 475.30 | -7.00% | 27,236,100 |
| Mar 3, 2026 | 530.00 | 540.10 | 508.30 | 511.10 | 511.10 | -8.09% | 24,448,700 |
| Mar 2, 2026 | 549.70 | 556.80 | 540.50 | 556.10 | 556.10 | -2.39% | 18,246,000 |
| Feb 27, 2026 | 553.00 | 569.70 | 552.30 | 569.70 | 569.70 | 2.63% | 13,634,800 |
| Feb 26, 2026 | 554.80 | 566.90 | 550.80 | 555.10 | 555.10 | 0.31% | 15,878,800 |
| Feb 25, 2026 | 579.00 | 579.00 | 547.50 | 553.40 | 553.40 | -3.87% | 17,341,500 |
| Feb 24, 2026 | 574.70 | 581.20 | 563.80 | 575.70 | 575.70 | 1.36% | 13,412,800 |
| Feb 20, 2026 | 601.50 | 612.00 | 563.40 | 568.00 | 568.00 | -3.97% | 26,461,700 |
| Feb 19, 2026 | 588.60 | 620.60 | 588.00 | 591.50 | 591.50 | 0.63% | 24,174,400 |
| Feb 18, 2026 | 591.00 | 594.20 | 583.20 | 587.80 | 587.80 | 0.39% | 11,906,600 |
| Feb 17, 2026 | 572.00 | 586.70 | 571.10 | 585.50 | 585.50 | 2.72% | 14,402,500 |
| Feb 16, 2026 | 569.90 | 579.00 | 563.00 | 570.00 | 570.00 | 1.37% | 13,500,600 |
| Feb 13, 2026 | 561.50 | 575.20 | 558.10 | 562.30 | 562.30 | -1.42% | 13,093,500 |
| Feb 12, 2026 | 577.00 | 584.00 | 569.20 | 570.40 | 570.40 | 0.14% | 13,979,700 |
| Feb 10, 2026 | 561.00 | 572.00 | 559.10 | 569.60 | 569.60 | 1.77% | 14,993,800 |
| Feb 9, 2026 | 555.70 | 565.20 | 551.00 | 559.70 | 559.70 | 4.58% | 22,265,600 |
| Feb 6, 2026 | 524.50 | 538.90 | 518.50 | 535.20 | 535.20 | -0.28% | 15,613,800 |
| Feb 5, 2026 | 565.90 | 571.00 | 533.10 | 536.70 | 536.70 | -1.85% | 27,257,700 |
| Feb 4, 2026 | 521.30 | 550.70 | 516.00 | 546.80 | 546.80 | 7.96% | 58,070,200 |
| Feb 3, 2026 | 465.00 | 506.80 | 458.30 | 506.50 | 506.50 | 10.64% | 50,133,700 |
| Feb 2, 2026 | 478.00 | 478.40 | 457.80 | 457.80 | 457.80 | -2.60% | 11,436,400 |
| Jan 30, 2026 | 469.50 | 470.20 | 461.80 | 470.00 | 470.00 | 1.18% | 8,397,600 |
| Jan 29, 2026 | 465.00 | 466.60 | 456.00 | 464.50 | 464.50 | 0.24% | 6,817,900 |
| Jan 28, 2026 | 467.50 | 470.90 | 461.30 | 463.40 | 463.40 | -1.68% | 7,143,700 |
| Jan 27, 2026 | 467.90 | 473.60 | 466.50 | 471.30 | 471.30 | -0.78% | 10,194,400 |
| Jan 26, 2026 | 470.00 | 477.40 | 467.80 | 475.00 | 475.00 | -0.88% | 10,217,500 |
| Jan 23, 2026 | 480.00 | 484.00 | 474.60 | 479.20 | 479.20 | 0.04% | 8,539,500 |
| Jan 22, 2026 | 473.90 | 480.60 | 471.30 | 479.00 | 479.00 | 1.76% | 9,830,300 |
| Jan 21, 2026 | 465.20 | 471.20 | 461.30 | 470.70 | 470.70 | -0.08% | 10,163,000 |
| Jan 20, 2026 | 482.80 | 483.00 | 471.10 | 471.10 | 471.10 | -2.69% | 13,277,100 |
| Jan 19, 2026 | 482.40 | 487.70 | 469.40 | 484.10 | 484.10 | -3.26% | 19,066,300 |
| Jan 16, 2026 | 496.10 | 504.00 | 492.40 | 500.40 | 500.40 | 1.40% | 16,846,700 |
| Jan 15, 2026 | 485.30 | 495.70 | 479.60 | 493.50 | 493.50 | 1.79% | 14,150,000 |
| Jan 14, 2026 | 471.10 | 487.60 | 470.20 | 484.80 | 484.80 | 4.17% | 19,118,000 |
| Jan 13, 2026 | 466.00 | 468.80 | 463.00 | 465.40 | 465.40 | 1.57% | 11,521,600 |
| Jan 9, 2026 | 459.20 | 467.20 | 457.50 | 458.20 | 458.20 | 0.26% | 8,423,700 |
| Jan 8, 2026 | 457.00 | 463.50 | 453.80 | 457.00 | 457.00 | -0.46% | 10,109,200 |
| Jan 7, 2026 | 452.20 | 459.10 | 447.30 | 459.10 | 459.10 | 1.23% | 9,997,000 |
| Jan 6, 2026 | 452.20 | 455.40 | 448.20 | 453.50 | 453.50 | 0.38% | 8,987,200 |
| Jan 5, 2026 | 449.30 | 453.60 | 446.70 | 451.80 | 451.80 | 1.39% | 8,718,800 |
| Dec 30, 2025 | 443.30 | 447.80 | 442.40 | 445.60 | 445.60 | 0.29% | 5,410,000 |
| Dec 29, 2025 | 443.10 | 448.70 | 443.00 | 444.30 | 444.30 | 0.41% | 5,813,600 |
| Dec 26, 2025 | 445.50 | 447.90 | 441.60 | 442.50 | 442.50 | -0.65% | 5,137,200 |
| Dec 25, 2025 | 452.00 | 452.00 | 445.00 | 445.40 | 445.40 | -0.71% | 3,336,800 |
| Dec 24, 2025 | 450.00 | 453.90 | 446.70 | 448.60 | 448.60 | 0.13% | 4,943,100 |
| Dec 23, 2025 | 444.90 | 451.20 | 444.50 | 448.00 | 448.00 | 0.86% | 5,955,500 |
| Dec 22, 2025 | 445.60 | 445.70 | 436.00 | 444.20 | 444.20 | 1.00% | 6,498,200 |
| Dec 19, 2025 | 435.00 | 444.30 | 433.50 | 439.80 | 439.80 | 0.87% | 12,477,200 |
| Dec 18, 2025 | 447.80 | 447.90 | 435.60 | 436.00 | 436.00 | -2.07% | 9,387,400 |