Sumitomo Chemical Company, Limited (TYO:4005)
Japan · Delayed Price · Currency is JPY 512.90
+3.30 (0.65%)
May 1, 2026, 3:30 PM JST
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 509.50 | 513.20 | 500.50 | 512.90 | 512.90 | 0.65% | 4,698,400 |
| Apr 30, 2026 | 500.80 | 509.60 | 490.70 | 509.60 | 509.60 | 0.20% | 11,229,300 |
| Apr 28, 2026 | 503.60 | 510.30 | 501.10 | 508.60 | 508.60 | 0.87% | 7,130,300 |
| Apr 27, 2026 | 505.50 | 508.70 | 499.30 | 504.20 | 504.20 | -0.41% | 7,656,600 |
| Apr 24, 2026 | 508.40 | 514.50 | 504.50 | 506.30 | 506.30 | 0.06% | 9,522,700 |
| Apr 23, 2026 | 506.80 | 507.60 | 494.50 | 506.00 | 506.00 | -0.63% | 8,201,100 |
| Apr 22, 2026 | 511.30 | 513.80 | 504.80 | 509.20 | 509.20 | -1.18% | 8,999,400 |
| Apr 21, 2026 | 521.20 | 525.00 | 515.30 | 515.30 | 515.30 | -1.17% | 6,931,600 |
| Apr 20, 2026 | 531.00 | 536.00 | 521.40 | 521.40 | 521.40 | -1.46% | 7,791,900 |
| Apr 17, 2026 | 531.80 | 536.30 | 528.40 | 529.10 | 529.10 | -0.43% | 7,707,100 |
| Apr 16, 2026 | 535.00 | 538.20 | 529.00 | 531.40 | 531.40 | -0.30% | 9,047,100 |
| Apr 15, 2026 | 520.80 | 534.80 | 519.90 | 533.00 | 533.00 | 2.48% | 11,046,100 |
| Apr 14, 2026 | 526.60 | 531.20 | 513.60 | 520.10 | 520.10 | -0.52% | 11,152,300 |
| Apr 13, 2026 | 523.00 | 526.00 | 517.70 | 522.80 | 522.80 | -1.47% | 10,827,800 |
| Apr 10, 2026 | 536.00 | 543.20 | 530.40 | 530.60 | 530.60 | -1.23% | 11,833,400 |
| Apr 9, 2026 | 554.00 | 554.10 | 537.20 | 537.20 | 537.20 | -3.36% | 14,120,300 |
| Apr 8, 2026 | 555.00 | 559.60 | 545.80 | 555.90 | 555.90 | 4.16% | 18,191,900 |
| Apr 7, 2026 | 533.70 | 541.70 | 530.50 | 533.70 | 533.70 | 0.09% | 11,623,200 |
| Apr 6, 2026 | 530.30 | 538.10 | 526.00 | 533.20 | 533.20 | 0.81% | 8,992,600 |
| Apr 3, 2026 | 523.50 | 528.90 | 518.10 | 528.90 | 528.90 | 1.01% | 7,373,600 |
| Apr 2, 2026 | 535.00 | 536.70 | 516.50 | 523.60 | 523.60 | -1.98% | 18,832,600 |
| Apr 1, 2026 | 520.00 | 534.60 | 517.70 | 534.20 | 534.20 | 6.95% | 14,981,200 |
| Mar 31, 2026 | 500.00 | 513.90 | 496.80 | 499.50 | 499.50 | -2.40% | 18,106,200 |
| Mar 30, 2026 | 490.00 | 511.80 | 486.90 | 511.80 | 511.80 | -2.27% | 18,736,700 |
| Mar 27, 2026 | 506.40 | 523.90 | 504.50 | 523.70 | 516.20 | 3.21% | 14,878,700 |
| Mar 26, 2026 | 503.30 | 513.90 | 501.10 | 507.40 | 500.13 | 2.44% | 15,641,500 |
| Mar 25, 2026 | 493.00 | 496.50 | 486.70 | 495.30 | 488.21 | 3.38% | 14,477,800 |
| Mar 24, 2026 | 477.30 | 482.20 | 469.90 | 479.10 | 472.24 | 4.38% | 17,133,700 |
| Mar 23, 2026 | 461.60 | 463.00 | 446.30 | 459.00 | 452.43 | -4.97% | 20,758,800 |
| Mar 19, 2026 | 487.40 | 493.60 | 479.40 | 483.00 | 476.08 | -4.43% | 19,247,400 |
| Mar 18, 2026 | 492.60 | 505.40 | 488.30 | 505.40 | 498.16 | 4.29% | 12,763,400 |
| Mar 17, 2026 | 492.60 | 500.90 | 482.00 | 484.60 | 477.66 | -0.45% | 10,299,200 |
| Mar 16, 2026 | 474.90 | 493.80 | 473.80 | 486.80 | 479.83 | -2.43% | 16,259,900 |
| Mar 13, 2026 | 479.50 | 517.60 | 474.90 | 498.90 | 491.76 | 3.40% | 27,363,200 |
| Mar 12, 2026 | 491.00 | 491.00 | 470.60 | 482.50 | 475.59 | -2.35% | 16,966,300 |
| Mar 11, 2026 | 495.00 | 504.70 | 490.50 | 494.10 | 487.02 | 0.73% | 10,779,600 |
| Mar 10, 2026 | 496.00 | 502.90 | 487.30 | 490.50 | 483.48 | 1.24% | 16,698,900 |
| Mar 9, 2026 | 473.50 | 484.50 | 466.40 | 484.50 | 477.56 | -4.53% | 20,852,700 |
| Mar 6, 2026 | 483.00 | 509.50 | 482.40 | 507.50 | 500.23 | 3.74% | 20,609,400 |
| Mar 5, 2026 | 491.00 | 497.20 | 479.00 | 489.20 | 482.19 | 2.92% | 21,319,700 |
| Mar 4, 2026 | 486.00 | 494.50 | 464.70 | 475.30 | 468.49 | -7.00% | 27,236,100 |
| Mar 3, 2026 | 530.00 | 540.10 | 508.30 | 511.10 | 503.78 | -8.09% | 24,448,700 |
| Mar 2, 2026 | 549.70 | 556.80 | 540.50 | 556.10 | 548.14 | -2.39% | 18,246,000 |
| Feb 27, 2026 | 553.00 | 569.70 | 552.30 | 569.70 | 561.54 | 2.63% | 13,634,800 |
| Feb 26, 2026 | 554.80 | 566.90 | 550.80 | 555.10 | 547.15 | 0.31% | 15,878,800 |
| Feb 25, 2026 | 579.00 | 579.00 | 547.50 | 553.40 | 545.47 | -3.87% | 17,341,500 |
| Feb 24, 2026 | 574.70 | 581.20 | 563.80 | 575.70 | 567.46 | 1.36% | 13,412,800 |
| Feb 20, 2026 | 601.50 | 612.00 | 563.40 | 568.00 | 559.87 | -3.97% | 26,461,700 |
| Feb 19, 2026 | 588.60 | 620.60 | 588.00 | 591.50 | 583.03 | 0.63% | 24,174,400 |
| Feb 18, 2026 | 591.00 | 594.20 | 583.20 | 587.80 | 579.38 | 0.39% | 11,906,600 |