Sumitomo Chemical Company, Limited (TYO:4005)
Japan · Delayed Price · Currency is JPY 583.20
-12.80 (-2.15%)
Oct 15, 2026, 3:03 PM JST
Sumitomo Chemical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 597.30 | 599.90 | 579.60 | 583.20 | 583.20 | -2.15% | 8,349,500 |
| Oct 14, 2026 | 589.80 | 602.60 | 585.10 | 596.00 | 596.00 | 2.79% | 18,750,100 |
| Oct 13, 2026 | 569.80 | 582.80 | 564.70 | 579.80 | 579.80 | 1.24% | 9,633,900 |
| Oct 9, 2026 | 565.00 | 573.20 | 563.00 | 572.70 | 572.70 | -0.03% | 11,773,400 |
| Oct 8, 2026 | 591.50 | 592.00 | 572.90 | 572.90 | 572.90 | -2.87% | 9,978,100 |
| Oct 7, 2026 | 598.90 | 603.90 | 588.20 | 589.80 | 589.80 | -1.52% | 11,782,800 |
| Oct 6, 2026 | 583.70 | 601.80 | 576.80 | 598.90 | 598.90 | 2.69% | 10,292,300 |
| Oct 5, 2026 | 579.90 | 583.90 | 575.70 | 583.20 | 583.20 | 1.46% | 5,774,200 |
| Oct 2, 2026 | 571.10 | 578.30 | 567.00 | 574.80 | 574.80 | -0.91% | 6,193,700 |
| Oct 1, 2026 | 583.90 | 584.00 | 571.10 | 580.10 | 580.10 | - | 8,155,000 |
| Sep 30, 2026 | 571.00 | 584.20 | 569.30 | 580.10 | 580.10 | 1.70% | 8,008,300 |
| Sep 29, 2026 | 577.00 | 581.90 | 562.90 | 570.40 | 570.40 | -0.31% | 8,391,800 |
| Sep 28, 2026 | 585.50 | 590.30 | 580.20 | 580.20 | 572.20 | -1.02% | 7,976,400 |
| Sep 25, 2026 | 588.20 | 592.10 | 583.70 | 586.20 | 578.12 | -0.34% | 6,771,500 |
| Sep 24, 2026 | 589.50 | 596.00 | 586.50 | 588.20 | 580.09 | 1.38% | 9,561,400 |
| Sep 18, 2026 | 595.00 | 596.50 | 580.20 | 580.20 | 572.20 | -2.91% | 15,244,600 |
| Sep 17, 2026 | 578.80 | 597.80 | 576.80 | 597.60 | 589.36 | 3.03% | 10,759,100 |
| Sep 16, 2026 | 570.00 | 581.00 | 567.70 | 580.00 | 572.00 | 3.48% | 8,240,800 |
| Sep 15, 2026 | 552.00 | 567.80 | 550.40 | 560.50 | 552.77 | 0.81% | 7,589,900 |
| Sep 14, 2026 | 545.10 | 558.90 | 544.70 | 556.00 | 548.33 | -0.45% | 8,932,300 |
| Sep 11, 2026 | 552.90 | 565.60 | 543.20 | 558.50 | 550.80 | -1.53% | 13,072,300 |
| Sep 10, 2026 | 570.00 | 571.50 | 553.60 | 567.20 | 559.38 | -1.15% | 10,406,500 |
| Sep 9, 2026 | 576.00 | 584.00 | 565.10 | 573.80 | 565.89 | 1.00% | 10,016,000 |
| Sep 8, 2026 | 588.00 | 593.10 | 567.60 | 568.10 | 560.27 | -3.78% | 12,098,500 |
| Sep 7, 2026 | 596.30 | 605.40 | 587.40 | 590.40 | 582.26 | -0.72% | 11,325,400 |
| Sep 4, 2026 | 616.70 | 619.20 | 594.00 | 594.70 | 586.50 | -5.11% | 18,479,600 |
| Sep 3, 2026 | 620.00 | 638.80 | 609.00 | 626.70 | 618.06 | 1.52% | 19,143,800 |
| Sep 2, 2026 | 610.00 | 629.20 | 606.10 | 617.30 | 608.79 | -0.45% | 20,457,800 |
| Sep 1, 2026 | 574.20 | 620.10 | 572.20 | 620.10 | 611.55 | 8.37% | 27,244,300 |
| Aug 31, 2026 | 551.90 | 572.70 | 549.60 | 572.20 | 564.31 | 2.93% | 13,553,000 |
| Aug 28, 2026 | 556.70 | 563.70 | 553.90 | 555.90 | 548.24 | -0.41% | 8,257,400 |
| Aug 27, 2026 | 559.40 | 563.30 | 555.50 | 558.20 | 550.50 | 0.65% | 5,819,200 |
| Aug 26, 2026 | 552.80 | 560.70 | 551.60 | 554.60 | 546.95 | -0.09% | 7,092,600 |
| Aug 25, 2026 | 557.00 | 561.30 | 550.70 | 555.10 | 547.45 | 0.23% | 7,475,600 |
| Aug 24, 2026 | 549.80 | 555.80 | 544.80 | 553.80 | 546.16 | -1.07% | 10,202,100 |
| Aug 21, 2026 | 528.80 | 560.80 | 525.00 | 559.80 | 552.08 | 7.18% | 26,076,700 |
| Aug 20, 2026 | 525.80 | 532.90 | 519.00 | 522.30 | 515.10 | 1.99% | 11,479,000 |
| Aug 19, 2026 | 525.60 | 527.20 | 508.80 | 512.10 | 505.04 | -3.81% | 12,049,300 |
| Aug 18, 2026 | 533.00 | 541.30 | 528.60 | 532.40 | 525.06 | 0.83% | 10,819,600 |
| Aug 17, 2026 | 535.60 | 537.60 | 526.80 | 528.00 | 520.72 | -0.47% | 10,512,200 |
| Aug 14, 2026 | 529.90 | 539.80 | 529.50 | 530.50 | 523.19 | 0.28% | 12,997,500 |
| Aug 13, 2026 | 529.00 | 534.90 | 525.00 | 529.00 | 521.71 | 0.59% | 10,675,700 |
| Aug 12, 2026 | 521.90 | 529.30 | 518.40 | 525.90 | 518.65 | 1.19% | 10,610,300 |
| Aug 10, 2026 | 514.00 | 522.90 | 510.40 | 519.70 | 512.53 | 2.02% | 11,050,000 |
| Aug 7, 2026 | 503.00 | 510.90 | 498.80 | 509.40 | 502.38 | 2.06% | 12,919,700 |
| Aug 6, 2026 | 494.90 | 501.90 | 492.70 | 499.10 | 492.22 | 1.98% | 15,108,000 |
| Aug 5, 2026 | 492.50 | 497.50 | 476.00 | 489.40 | 482.65 | 1.49% | 30,991,700 |
| Aug 4, 2026 | 499.00 | 507.50 | 471.40 | 482.20 | 475.55 | -5.93% | 54,875,400 |
| Aug 3, 2026 | 513.00 | 515.80 | 503.10 | 512.60 | 505.53 | -1.67% | 13,971,400 |
| Jul 31, 2026 | 526.90 | 527.40 | 512.40 | 521.30 | 514.11 | 0.85% | 15,072,700 |