Sumitomo Chemical Company, Limited (TYO:4005)
Japan · Delayed Price · Currency is JPY 429.30
-4.30 (-0.99%)
Nov 6, 2025, 3:30 PM JST
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 436.00 | 437.80 | 423.50 | 425.20 | - | -1.94% | 8,704,500 |
| Nov 5, 2025 | 432.00 | 435.20 | 419.00 | 433.60 | 433.60 | 0.98% | 22,796,600 |
| Nov 4, 2025 | 470.30 | 486.30 | 424.50 | 429.40 | 429.40 | -5.34% | 63,620,300 |
| Oct 31, 2025 | 464.30 | 465.00 | 451.40 | 453.60 | 453.60 | -2.22% | 12,890,100 |
| Oct 30, 2025 | 458.90 | 463.90 | 457.10 | 463.90 | 463.90 | 0.96% | 7,326,700 |
| Oct 29, 2025 | 463.30 | 464.70 | 458.20 | 459.50 | 459.50 | -1.31% | 9,236,400 |
| Oct 28, 2025 | 474.10 | 474.20 | 465.10 | 465.60 | 465.60 | -2.55% | 7,900,800 |
| Oct 27, 2025 | 478.00 | 481.00 | 474.50 | 477.80 | 477.80 | 0.44% | 8,480,100 |
| Oct 24, 2025 | 470.00 | 475.80 | 468.30 | 475.70 | 475.70 | 1.36% | 8,621,200 |
| Oct 23, 2025 | 465.00 | 469.30 | 462.30 | 469.30 | 469.30 | 1.58% | 10,159,100 |
| Oct 22, 2025 | 461.00 | 462.50 | 457.20 | 462.00 | 462.00 | 0.13% | 8,618,500 |
| Oct 21, 2025 | 457.50 | 464.50 | 455.60 | 461.40 | 461.40 | 1.12% | 8,981,800 |
| Oct 20, 2025 | 456.90 | 458.20 | 453.60 | 456.30 | 456.30 | 0.24% | 6,715,200 |
| Oct 17, 2025 | 457.00 | 458.40 | 452.10 | 455.20 | 455.20 | -1.02% | 6,526,300 |
| Oct 16, 2025 | 461.70 | 463.50 | 457.00 | 459.90 | 459.90 | 0.37% | 5,641,600 |
| Oct 15, 2025 | 455.90 | 459.90 | 454.60 | 458.20 | 458.20 | 1.48% | 5,704,600 |
| Oct 14, 2025 | 453.40 | 461.30 | 450.80 | 451.50 | 451.50 | -2.15% | 11,361,200 |
| Oct 10, 2025 | 474.00 | 475.20 | 458.80 | 461.40 | 461.40 | -4.65% | 17,479,200 |
| Oct 9, 2025 | 476.10 | 483.90 | 475.60 | 483.90 | 483.90 | 1.40% | 8,079,400 |
| Oct 8, 2025 | 478.20 | 481.00 | 474.80 | 477.20 | 477.20 | -0.79% | 6,453,400 |
| Oct 7, 2025 | 478.90 | 484.00 | 474.10 | 481.00 | 481.00 | 0.61% | 9,890,200 |
| Oct 6, 2025 | 482.80 | 484.20 | 475.80 | 478.10 | 478.10 | 0.70% | 10,365,700 |
| Oct 3, 2025 | 475.60 | 480.30 | 473.80 | 474.80 | 474.80 | 0.06% | 9,769,900 |
| Oct 2, 2025 | 461.80 | 476.80 | 461.10 | 474.50 | 474.50 | 2.20% | 14,954,900 |
| Oct 1, 2025 | 460.10 | 465.70 | 456.00 | 464.30 | 464.30 | -0.39% | 9,712,100 |
| Sep 30, 2025 | 473.00 | 475.90 | 463.80 | 466.10 | 466.10 | -1.46% | 8,803,700 |
| Sep 29, 2025 | 469.30 | 475.90 | 465.50 | 473.00 | 473.00 | 1.22% | 11,160,000 |
| Sep 26, 2025 | 475.00 | 478.80 | 465.10 | 467.30 | 461.30 | -0.74% | 14,292,900 |
| Sep 25, 2025 | 468.50 | 472.60 | 466.10 | 470.80 | 464.76 | 1.10% | 9,457,400 |
| Sep 24, 2025 | 473.70 | 475.40 | 460.70 | 465.70 | 459.72 | -2.37% | 12,566,700 |
| Sep 22, 2025 | 466.20 | 478.00 | 464.00 | 477.00 | 470.88 | 1.77% | 15,376,800 |
| Sep 19, 2025 | 476.00 | 477.60 | 461.20 | 468.70 | 462.68 | -2.17% | 26,105,900 |
| Sep 18, 2025 | 479.50 | 483.20 | 476.60 | 479.10 | 472.95 | -0.52% | 12,943,600 |
| Sep 17, 2025 | 484.00 | 484.70 | 478.50 | 481.60 | 475.42 | -1.87% | 12,943,600 |
| Sep 16, 2025 | 487.50 | 493.30 | 484.00 | 490.80 | 484.50 | 0.68% | 12,717,000 |
| Sep 12, 2025 | 492.10 | 495.90 | 485.60 | 487.50 | 481.24 | 0.70% | 13,762,500 |
| Sep 11, 2025 | 481.30 | 485.50 | 474.40 | 484.10 | 477.88 | 1.06% | 13,762,500 |
| Sep 10, 2025 | 489.00 | 493.40 | 476.10 | 479.00 | 472.85 | 0.57% | 16,565,900 |
| Sep 9, 2025 | 477.70 | 477.90 | 471.10 | 476.30 | 470.18 | -0.33% | 12,696,100 |
| Sep 8, 2025 | 474.50 | 477.90 | 470.90 | 477.90 | 471.76 | 1.29% | 10,916,900 |
| Sep 5, 2025 | 463.70 | 484.60 | 463.70 | 471.80 | 465.74 | 3.17% | 19,369,700 |
| Sep 4, 2025 | 457.20 | 460.60 | 452.40 | 457.30 | 451.43 | 0.37% | 9,974,800 |
| Sep 3, 2025 | 454.80 | 459.70 | 452.90 | 455.60 | 449.75 | -0.31% | 11,235,200 |
| Sep 2, 2025 | 450.00 | 464.60 | 449.90 | 457.00 | 451.13 | 1.76% | 15,537,100 |
| Sep 1, 2025 | 443.20 | 450.50 | 440.50 | 449.10 | 443.33 | 0.72% | 8,296,000 |
| Aug 29, 2025 | 445.50 | 450.80 | 443.20 | 445.90 | 440.17 | -0.07% | 12,119,500 |
| Aug 28, 2025 | 435.10 | 447.00 | 431.10 | 446.20 | 440.47 | 2.43% | 13,747,100 |
| Aug 27, 2025 | 435.30 | 447.00 | 435.00 | 435.60 | 430.01 | 3.32% | 25,811,500 |
| Aug 26, 2025 | 420.00 | 425.60 | 416.40 | 421.60 | 416.19 | -0.02% | 11,505,000 |
| Aug 25, 2025 | 420.20 | 425.80 | 418.80 | 421.70 | 416.29 | 1.27% | 9,343,000 |