Sumitomo Chemical Company, Limited (TYO:4005)
Japan · Delayed Price · Currency is JPY 538.60
-14.20 (-2.57%)
Jul 24, 2026, 3:30 PM JST
Sumitomo Chemical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 543.30 | 545.50 | 536.70 | 538.60 | 538.60 | -2.57% | 9,395,600 |
| Jul 23, 2026 | 553.20 | 559.30 | 551.10 | 552.80 | 552.80 | 0.88% | 8,819,000 |
| Jul 22, 2026 | 545.00 | 556.50 | 539.00 | 548.00 | 548.00 | 2.16% | 16,675,200 |
| Jul 21, 2026 | 533.00 | 538.90 | 526.60 | 536.40 | 536.40 | 2.43% | 9,797,800 |
| Jul 17, 2026 | 537.00 | 537.90 | 513.00 | 523.70 | 523.70 | -3.20% | 13,408,800 |
| Jul 16, 2026 | 542.60 | 551.80 | 541.00 | 541.00 | 541.00 | -1.40% | 8,043,100 |
| Jul 15, 2026 | 539.00 | 554.20 | 537.10 | 548.70 | 548.70 | 2.45% | 11,800,500 |
| Jul 14, 2026 | 522.70 | 541.00 | 518.00 | 535.60 | 535.60 | 3.20% | 15,157,700 |
| Jul 13, 2026 | 540.40 | 543.10 | 518.50 | 519.00 | 519.00 | -3.39% | 11,795,000 |
| Jul 10, 2026 | 542.80 | 548.70 | 535.40 | 537.20 | 537.20 | -0.24% | 8,749,900 |
| Jul 9, 2026 | 532.70 | 539.40 | 528.80 | 538.50 | 538.50 | -0.52% | 8,366,200 |
| Jul 8, 2026 | 534.90 | 547.40 | 533.00 | 541.30 | 541.30 | 1.03% | 10,943,100 |
| Jul 7, 2026 | 554.00 | 558.60 | 533.60 | 535.80 | 535.80 | -3.01% | 10,432,800 |
| Jul 6, 2026 | 557.10 | 563.80 | 549.10 | 552.40 | 552.40 | -0.29% | 8,940,900 |
| Jul 3, 2026 | 550.00 | 563.70 | 546.90 | 554.00 | 554.00 | 6.17% | 21,962,800 |
| Jul 2, 2026 | 533.70 | 535.00 | 520.80 | 521.80 | 521.80 | -0.08% | 11,616,500 |
| Jul 1, 2026 | 528.00 | 541.50 | 517.50 | 522.20 | 522.20 | 1.69% | 15,220,700 |
| Jun 30, 2026 | 517.00 | 519.40 | 504.00 | 513.50 | 513.50 | -0.43% | 10,671,900 |
| Jun 29, 2026 | 510.60 | 518.60 | 507.40 | 515.70 | 515.70 | 1.26% | 13,073,600 |
| Jun 26, 2026 | 516.60 | 520.00 | 502.00 | 509.30 | 509.30 | -2.17% | 11,432,400 |
| Jun 25, 2026 | 525.70 | 525.80 | 513.30 | 520.60 | 520.60 | 0.33% | 11,694,300 |
| Jun 24, 2026 | 514.00 | 524.90 | 511.70 | 518.90 | 518.90 | 0.02% | 9,793,400 |
| Jun 23, 2026 | 538.00 | 541.50 | 518.50 | 518.80 | 518.80 | -4.88% | 15,134,300 |
| Jun 22, 2026 | 545.00 | 551.80 | 542.80 | 545.40 | 545.40 | 0.48% | 7,518,900 |
| Jun 19, 2026 | 562.90 | 565.90 | 541.50 | 542.80 | 542.80 | -4.45% | 22,826,700 |
| Jun 18, 2026 | 584.00 | 584.00 | 565.50 | 568.10 | 568.10 | -1.90% | 7,754,300 |
| Jun 17, 2026 | 576.20 | 582.10 | 570.90 | 579.10 | 579.10 | 0.45% | 7,928,500 |
| Jun 16, 2026 | 573.00 | 578.50 | 564.30 | 576.50 | 576.50 | - | 9,889,200 |
| Jun 15, 2026 | 570.20 | 591.60 | 565.40 | 576.50 | 576.50 | 4.08% | 10,962,400 |
| Jun 12, 2026 | 552.50 | 560.80 | 546.40 | 553.90 | 553.90 | 2.10% | 9,269,900 |
| Jun 11, 2026 | 531.20 | 544.50 | 525.80 | 542.50 | 542.50 | -1.18% | 6,981,900 |
| Jun 10, 2026 | 551.70 | 556.90 | 542.20 | 549.00 | 549.00 | -1.60% | 8,504,400 |
| Jun 9, 2026 | 571.80 | 574.70 | 545.40 | 557.90 | 557.90 | -2.11% | 15,499,400 |
| Jun 8, 2026 | 574.00 | 580.80 | 559.00 | 569.90 | 569.90 | -2.41% | 11,953,300 |
| Jun 5, 2026 | 597.60 | 598.40 | 583.10 | 584.00 | 584.00 | -1.78% | 8,107,900 |
| Jun 4, 2026 | 594.40 | 597.20 | 582.80 | 594.60 | 594.60 | 1.33% | 8,745,200 |
| Jun 3, 2026 | 587.00 | 595.00 | 578.10 | 586.80 | 586.80 | 0.58% | 9,406,600 |
| Jun 2, 2026 | 591.00 | 596.00 | 574.80 | 583.40 | 583.40 | -0.70% | 10,324,800 |
| Jun 1, 2026 | 600.20 | 602.00 | 581.60 | 587.50 | 587.50 | -3.72% | 11,704,400 |
| May 29, 2026 | 595.00 | 619.30 | 592.50 | 610.20 | 610.20 | 3.93% | 19,748,300 |
| May 28, 2026 | 595.40 | 596.20 | 576.10 | 587.10 | 587.10 | -0.61% | 9,195,400 |
| May 27, 2026 | 586.40 | 595.50 | 581.80 | 590.70 | 590.70 | -0.46% | 10,390,900 |
| May 26, 2026 | 597.40 | 607.60 | 590.50 | 593.40 | 593.40 | -1.59% | 8,846,600 |
| May 25, 2026 | 595.80 | 610.90 | 591.20 | 603.00 | 603.00 | 2.94% | 12,251,800 |
| May 22, 2026 | 592.10 | 593.30 | 581.40 | 585.80 | 585.80 | -0.91% | 9,338,200 |
| May 21, 2026 | 595.80 | 597.50 | 585.10 | 591.20 | 591.20 | 2.18% | 9,497,000 |
| May 20, 2026 | 609.30 | 609.60 | 566.00 | 578.60 | 578.60 | -5.10% | 15,510,000 |
| May 19, 2026 | 608.00 | 614.00 | 596.90 | 609.70 | 609.70 | 0.98% | 14,116,700 |
| May 18, 2026 | 624.70 | 625.00 | 592.50 | 603.80 | 603.80 | -3.18% | 17,874,700 |
| May 15, 2026 | 592.00 | 623.60 | 582.00 | 623.60 | 623.60 | 3.33% | 30,518,900 |