Sumitomo Chemical Company, Limited (TYO:4005)
Japan · Delayed Price · Currency is JPY 594.70
-32.00 (-5.11%)
Sep 4, 2026, 3:30 PM JST
Sumitomo Chemical Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 616.70 | 619.20 | 594.00 | 594.70 | 594.70 | -5.11% | 18,479,600 |
| Sep 3, 2026 | 620.00 | 638.80 | 609.00 | 626.70 | 626.70 | 1.52% | 19,143,800 |
| Sep 2, 2026 | 610.00 | 629.20 | 606.10 | 617.30 | 617.30 | -0.45% | 20,457,800 |
| Sep 1, 2026 | 574.20 | 620.10 | 572.20 | 620.10 | 620.10 | 8.37% | 27,244,300 |
| Aug 31, 2026 | 551.90 | 572.70 | 549.60 | 572.20 | 572.20 | 2.93% | 13,553,000 |
| Aug 28, 2026 | 556.70 | 563.70 | 553.90 | 555.90 | 555.90 | -0.41% | 8,257,400 |
| Aug 27, 2026 | 559.40 | 563.30 | 555.50 | 558.20 | 558.20 | 0.65% | 5,819,200 |
| Aug 26, 2026 | 552.80 | 560.70 | 551.60 | 554.60 | 554.60 | -0.09% | 7,092,600 |
| Aug 25, 2026 | 557.00 | 561.30 | 550.70 | 555.10 | 555.10 | 0.23% | 7,475,600 |
| Aug 24, 2026 | 549.80 | 555.80 | 544.80 | 553.80 | 553.80 | -1.07% | 10,202,100 |
| Aug 21, 2026 | 528.80 | 560.80 | 525.00 | 559.80 | 559.80 | 7.18% | 26,076,700 |
| Aug 20, 2026 | 525.80 | 532.90 | 519.00 | 522.30 | 522.30 | 1.99% | 11,479,000 |
| Aug 19, 2026 | 525.60 | 527.20 | 508.80 | 512.10 | 512.10 | -3.81% | 12,049,300 |
| Aug 18, 2026 | 533.00 | 541.30 | 528.60 | 532.40 | 532.40 | 0.83% | 10,819,600 |
| Aug 17, 2026 | 535.60 | 537.60 | 526.80 | 528.00 | 528.00 | -0.47% | 10,512,200 |
| Aug 14, 2026 | 529.90 | 539.80 | 529.50 | 530.50 | 530.50 | 0.28% | 12,997,500 |
| Aug 13, 2026 | 529.00 | 534.90 | 525.00 | 529.00 | 529.00 | 0.59% | 10,675,700 |
| Aug 12, 2026 | 521.90 | 529.30 | 518.40 | 525.90 | 525.90 | 1.19% | 10,610,300 |
| Aug 10, 2026 | 514.00 | 522.90 | 510.40 | 519.70 | 519.70 | 2.02% | 11,050,000 |
| Aug 7, 2026 | 503.00 | 510.90 | 498.80 | 509.40 | 509.40 | 2.06% | 12,919,700 |
| Aug 6, 2026 | 494.90 | 501.90 | 492.70 | 499.10 | 499.10 | 1.98% | 15,108,000 |
| Aug 5, 2026 | 492.50 | 497.50 | 476.00 | 489.40 | 489.40 | 1.49% | 30,991,700 |
| Aug 4, 2026 | 499.00 | 507.50 | 471.40 | 482.20 | 482.20 | -5.93% | 54,875,400 |
| Aug 3, 2026 | 513.00 | 515.80 | 503.10 | 512.60 | 512.60 | -1.67% | 13,971,400 |
| Jul 31, 2026 | 526.90 | 527.40 | 512.40 | 521.30 | 521.30 | 0.85% | 15,072,700 |
| Jul 30, 2026 | 515.40 | 523.90 | 512.60 | 516.90 | 516.90 | -1.09% | 12,446,100 |
| Jul 29, 2026 | 531.20 | 532.40 | 511.60 | 522.60 | 522.60 | -1.36% | 15,448,000 |
| Jul 28, 2026 | 547.30 | 547.50 | 526.20 | 529.80 | 529.80 | -2.79% | 12,081,800 |
| Jul 27, 2026 | 542.00 | 546.20 | 535.50 | 545.00 | 545.00 | 1.19% | 9,173,400 |
| 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 |