Skip to main content
logo
Sumitomo Pharma Co., Ltd. (TYO:4506)
Japan flag Japan · Delayed Price · Currency is JPY
2,475.50
-457.50 (-15.60%)
At close: Feb 20, 2026

Sumitomo Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20263,083.003,133.002,446.502,475.502,475.50-15.60%57,229,700
Feb 19, 20262,977.503,097.002,806.002,933.002,933.000.19%17,385,900
Feb 18, 20263,129.003,163.002,865.502,927.502,927.50-8.06%21,193,800
Feb 17, 20263,161.003,288.002,914.003,184.003,184.007.19%38,215,500
Feb 16, 20262,748.502,970.502,587.002,970.502,970.5020.24%15,820,300
Feb 13, 20262,391.002,504.502,355.502,470.502,470.503.32%6,643,400
Feb 12, 20262,381.002,457.502,366.502,391.002,391.000.86%6,503,400
Feb 10, 20262,286.002,372.002,281.002,370.502,370.505.33%5,361,600
Feb 9, 20262,295.502,302.002,246.502,250.502,250.500.94%5,599,700
Feb 6, 20262,248.002,263.002,185.002,229.502,229.50-3.84%5,657,800
Feb 5, 20262,333.002,382.502,240.502,318.502,318.501.40%8,217,700
Feb 4, 20262,173.002,312.002,168.002,286.502,286.505.20%10,998,200
Feb 3, 20262,250.002,251.502,058.002,173.502,173.50-3.10%15,903,100
Feb 2, 20262,300.002,392.002,102.502,243.002,243.00-2.35%16,824,100
Jan 30, 20262,210.002,313.002,200.002,297.002,297.005.34%6,080,300
Jan 29, 20262,220.002,240.502,142.002,180.502,180.50-3.65%6,113,500
Jan 28, 20262,311.002,327.002,238.502,263.002,263.00-3.68%5,333,800
Jan 27, 20262,311.002,424.002,288.002,349.502,349.500.79%9,964,300
Jan 26, 20262,233.002,331.002,215.002,331.002,331.003.00%7,336,800
Jan 23, 20262,231.502,290.002,227.002,263.002,263.002.14%7,421,400
Jan 22, 20262,250.002,316.002,184.002,215.502,215.50-2.57%8,267,700
Jan 21, 20262,198.502,334.502,165.502,274.002,274.000.82%14,696,800
Jan 20, 20262,403.002,410.002,242.002,255.502,255.50-5.55%12,033,300
Jan 19, 20262,664.502,677.502,375.502,388.002,388.00-13.16%17,227,900
Jan 16, 20262,799.502,800.002,726.502,750.002,750.00-3.17%6,856,000
Jan 15, 20262,853.002,921.502,815.002,840.002,840.00-1.35%6,535,800
Jan 14, 20262,821.002,903.002,788.002,879.002,879.001.89%9,430,100
Jan 13, 20262,947.002,950.002,755.002,825.502,825.50-2.89%14,026,700
Jan 9, 20262,789.002,928.502,753.002,909.502,909.502.48%15,460,500
Jan 8, 20262,720.002,955.002,700.502,839.002,839.007.80%24,199,000
Jan 7, 20262,493.002,633.502,439.002,633.502,633.504.40%7,943,700
Jan 6, 20262,511.002,555.002,454.502,522.502,522.502.50%8,914,900
Jan 5, 20262,352.502,509.502,352.002,461.002,461.006.17%8,363,900
Dec 30, 20252,280.002,338.002,280.002,318.002,318.001.00%4,175,700
Dec 29, 20252,390.002,392.002,285.502,295.002,295.00-3.73%5,543,300
Dec 26, 20252,398.002,410.002,354.502,384.002,384.001.32%5,251,400
Dec 25, 20252,342.002,368.002,324.002,353.002,353.001.03%3,437,500
Dec 24, 20252,320.002,356.502,290.502,329.002,329.000.80%4,734,100
Dec 23, 20252,287.002,354.002,280.002,310.502,310.501.18%6,386,700
Dec 22, 20252,342.002,345.502,245.002,283.502,283.50-0.37%4,779,500
Dec 19, 20252,281.002,314.502,231.502,292.002,292.000.57%6,244,000
Dec 18, 20252,218.002,291.002,211.002,279.002,279.000.49%5,489,800
Dec 17, 20252,215.502,299.002,207.002,268.002,268.000.11%6,227,600
Dec 16, 20252,340.002,391.002,254.002,265.502,265.50-1.09%12,189,300
Dec 15, 20252,237.502,361.502,212.002,290.502,290.502.14%8,881,300
Dec 12, 20252,318.002,350.002,198.502,242.502,242.50-2.96%11,243,400
Dec 11, 20252,445.002,459.502,302.502,311.002,311.00-6.21%6,789,300
Dec 10, 20252,403.002,483.502,395.502,464.002,464.001.78%6,770,500
Dec 9, 20252,401.002,435.002,282.002,421.002,421.00-0.31%9,157,800
Dec 8, 20252,491.002,526.502,404.502,428.502,428.50-0.51%5,085,300