Sumitomo Pharma Co., Ltd. (TYO:4506)
Japan flag Japan · Delayed Price · Currency is JPY
1,811.00
+173.00 (10.56%)
Sep 5, 2025, 3:30 PM JST

Sumitomo Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20251,660.001,819.001,647.001,811.001,811.0010.56%19,176,700
Sep 4, 20251,608.001,639.001,583.001,638.001,638.002.31%5,753,600
Sep 3, 20251,640.001,697.001,586.001,601.001,601.00-1.96%10,095,200
Sep 2, 20251,590.001,689.001,581.001,633.001,633.004.35%12,334,700
Sep 1, 20251,508.001,577.001,506.001,565.001,565.002.62%6,317,300
Aug 29, 20251,486.001,550.001,481.001,525.001,525.002.35%5,831,300
Aug 28, 20251,513.001,525.001,485.001,490.001,490.00-1.84%4,757,400
Aug 27, 20251,516.001,551.001,508.001,518.001,518.000.46%7,312,500
Aug 26, 20251,495.001,534.001,458.001,511.001,511.000.53%7,521,800
Aug 25, 20251,512.001,539.001,495.001,503.001,503.004.38%8,597,100
Aug 22, 20251,425.001,454.001,407.001,440.001,440.002.35%6,833,200
Aug 21, 20251,383.001,444.001,380.001,407.001,407.001.88%8,044,700
Aug 20, 20251,415.001,457.001,370.001,381.001,381.00-0.29%7,552,000
Aug 19, 20251,366.001,390.001,343.001,385.001,385.000.65%4,143,100
Aug 18, 20251,382.001,432.001,374.001,376.001,376.00-0.29%5,904,900
Aug 15, 20251,358.001,383.001,347.001,380.001,380.002.30%4,298,400
Aug 14, 20251,390.001,392.001,341.001,349.001,349.00-2.95%4,623,000
Aug 13, 20251,401.001,416.001,383.001,390.001,390.00-0.43%6,868,500
Aug 12, 20251,362.001,419.001,345.001,396.001,396.003.41%10,580,100
Aug 8, 20251,340.001,370.001,325.001,350.001,350.000.75%8,871,500
Aug 7, 20251,260.001,343.001,234.001,340.001,340.005.85%12,414,200
Aug 6, 20251,317.001,333.001,265.001,266.001,266.00-3.80%13,345,400
Aug 5, 20251,278.001,375.001,243.001,316.001,316.004.94%21,060,500
Aug 4, 20251,213.001,258.001,190.001,254.001,254.001.46%9,491,900
Aug 1, 20251,322.001,338.001,229.001,236.001,236.00-6.65%17,228,400
Jul 31, 20251,317.001,359.001,306.001,324.001,324.000.15%14,911,800
Jul 30, 20251,225.001,334.001,218.001,322.001,322.0016.27%23,294,700
Jul 29, 20251,125.001,146.001,120.001,137.001,137.00-3,636,400
Jul 28, 20251,155.001,164.001,130.001,137.001,137.00-0.79%4,958,600
Jul 25, 20251,135.001,148.001,105.001,146.001,146.000.97%5,994,200
Jul 24, 20251,120.001,135.001,094.001,135.001,135.002.71%7,720,100
Jul 23, 20251,051.001,106.001,050.001,105.001,105.006.56%8,091,300
Jul 22, 20251,073.001,085.001,035.001,037.001,037.00-4.95%6,042,200
Jul 18, 20251,099.001,122.001,070.001,091.001,091.001.96%10,104,700
Jul 17, 20251,010.001,070.001,006.001,070.001,070.004.80%7,118,300
Jul 16, 20251,003.001,023.00988.001,021.001,021.000.49%4,731,400
Jul 15, 20251,040.001,053.001,008.001,016.001,016.00-1.55%5,801,100
Jul 14, 20251,004.001,035.00990.001,032.001,032.001.88%5,246,500
Jul 11, 20251,000.001,029.00988.001,013.001,013.001.91%7,271,600
Jul 10, 2025973.001,015.00962.00994.00994.001.74%9,846,300
Jul 9, 2025935.00989.00925.00977.00977.007.72%13,926,400
Jul 8, 2025949.00949.00886.00907.00907.000.11%12,523,600
Jul 7, 2025910.00913.00885.00906.00906.001.23%3,082,400
Jul 4, 2025893.00905.00877.00895.00895.000.56%4,009,800
Jul 3, 2025892.00907.00883.00890.00890.00-1.44%4,047,700
Jul 2, 2025913.00916.00891.00903.00903.00-3.11%5,368,500
Jul 1, 2025980.00981.00932.00932.00932.00-4.02%4,677,500
Jun 30, 20251,006.001,009.00962.00971.00971.00-1.22%8,664,700
Jun 27, 2025930.001,004.00930.00983.00983.006.62%12,404,300
Jun 26, 2025931.00946.00917.00922.00922.00-1.60%4,132,800