Sumitomo Pharma Co., Ltd. (TYO:4506)
Japan · Delayed Price · Currency is JPY 2,730.00
+47.50 (1.77%)
At close: Nov 28, 2025
Sumitomo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2,655.00 | 2,738.50 | 2,650.50 | 2,730.00 | 2,730.00 | 1.77% | 10,347,000 |
| Nov 27, 2025 | 2,644.50 | 2,747.00 | 2,606.50 | 2,682.50 | 2,682.50 | 2.27% | 12,468,800 |
| Nov 26, 2025 | 2,465.50 | 2,663.00 | 2,463.50 | 2,623.00 | 2,623.00 | 5.24% | 14,086,200 |
| Nov 25, 2025 | 2,644.50 | 2,645.00 | 2,457.50 | 2,492.50 | 2,492.50 | -4.58% | 12,042,300 |
| Nov 21, 2025 | 2,555.50 | 2,695.50 | 2,544.50 | 2,612.00 | 2,612.00 | -3.33% | 15,454,000 |
| Nov 20, 2025 | 2,566.00 | 2,765.00 | 2,493.00 | 2,702.00 | 2,702.00 | 10.83% | 22,442,800 |
| Nov 19, 2025 | 2,424.50 | 2,508.50 | 2,377.50 | 2,438.00 | 2,438.00 | -0.57% | 10,361,200 |
| Nov 18, 2025 | 2,498.00 | 2,590.00 | 2,435.00 | 2,452.00 | 2,452.00 | -0.26% | 14,765,700 |
| Nov 17, 2025 | 2,425.00 | 2,466.00 | 2,393.00 | 2,458.50 | 2,458.50 | 2.44% | 8,885,600 |
| Nov 14, 2025 | 2,355.00 | 2,437.50 | 2,315.00 | 2,400.00 | 2,400.00 | 1.61% | 15,616,300 |
| Nov 13, 2025 | 2,228.00 | 2,365.00 | 2,211.00 | 2,362.00 | 2,362.00 | 8.22% | 12,531,000 |
| Nov 12, 2025 | 2,133.00 | 2,182.50 | 2,054.50 | 2,182.50 | 2,182.50 | 3.80% | 7,351,900 |
| Nov 11, 2025 | 2,017.50 | 2,132.00 | 2,012.00 | 2,102.50 | 2,102.50 | 5.60% | 9,734,100 |
| Nov 10, 2025 | 2,138.50 | 2,164.50 | 1,975.00 | 1,991.00 | 1,991.00 | -7.05% | 11,084,200 |
| Nov 7, 2025 | 2,210.50 | 2,251.50 | 2,116.00 | 2,142.00 | 2,142.00 | -2.68% | 8,946,600 |
| Nov 6, 2025 | 2,266.00 | 2,286.00 | 2,105.50 | 2,201.00 | 2,201.00 | 0.05% | 16,358,800 |
| Nov 5, 2025 | 2,098.00 | 2,200.00 | 1,990.50 | 2,200.00 | 2,200.00 | 5.54% | 26,383,800 |
| Nov 4, 2025 | 1,898.00 | 2,084.50 | 1,881.00 | 2,084.50 | 2,084.50 | 23.75% | 16,456,100 |
| Oct 31, 2025 | 1,725.50 | 1,740.00 | 1,664.00 | 1,684.50 | 1,684.50 | -1.49% | 7,871,400 |
| Oct 30, 2025 | 1,672.00 | 1,719.00 | 1,657.00 | 1,710.00 | 1,710.00 | 3.39% | 4,038,300 |
| Oct 29, 2025 | 1,697.00 | 1,732.00 | 1,633.00 | 1,654.00 | 1,654.00 | -1.31% | 3,639,000 |
| Oct 28, 2025 | 1,705.00 | 1,720.00 | 1,674.00 | 1,676.00 | 1,676.00 | -0.95% | 2,581,300 |
| Oct 27, 2025 | 1,719.00 | 1,727.00 | 1,682.00 | 1,692.00 | 1,692.00 | 0.42% | 2,876,100 |
| Oct 24, 2025 | 1,730.00 | 1,731.00 | 1,681.00 | 1,685.00 | 1,685.00 | -3.33% | 3,295,300 |
| Oct 23, 2025 | 1,697.00 | 1,748.00 | 1,695.00 | 1,743.00 | 1,743.00 | 1.63% | 2,687,500 |
| Oct 22, 2025 | 1,680.00 | 1,724.00 | 1,660.00 | 1,715.00 | 1,715.00 | 1.84% | 3,417,500 |
| Oct 21, 2025 | 1,715.00 | 1,724.00 | 1,683.00 | 1,684.00 | 1,684.00 | -1.52% | 3,240,900 |
| Oct 20, 2025 | 1,770.00 | 1,772.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.27% | 4,139,500 |
| Oct 17, 2025 | 1,764.00 | 1,814.00 | 1,716.00 | 1,732.00 | 1,732.00 | -3.13% | 4,898,700 |
| Oct 16, 2025 | 1,751.00 | 1,795.00 | 1,723.00 | 1,788.00 | 1,788.00 | 3.11% | 4,116,900 |
| Oct 15, 2025 | 1,750.00 | 1,759.00 | 1,719.00 | 1,734.00 | 1,734.00 | 1.17% | 3,692,100 |
| Oct 14, 2025 | 1,786.00 | 1,818.00 | 1,707.00 | 1,714.00 | 1,714.00 | -6.13% | 6,232,100 |
| Oct 10, 2025 | 1,890.00 | 1,901.00 | 1,826.00 | 1,826.00 | 1,826.00 | -3.23% | 4,983,600 |
| Oct 9, 2025 | 1,895.00 | 1,945.00 | 1,885.00 | 1,887.00 | 1,887.00 | 0.48% | 6,631,900 |
| Oct 8, 2025 | 1,812.00 | 1,909.00 | 1,810.00 | 1,878.00 | 1,878.00 | 3.13% | 7,124,600 |
| Oct 7, 2025 | 1,855.00 | 1,884.00 | 1,820.00 | 1,821.00 | 1,821.00 | -0.65% | 6,308,600 |
| Oct 6, 2025 | 1,860.00 | 1,950.00 | 1,803.00 | 1,833.00 | 1,833.00 | 2.17% | 8,663,800 |
| Oct 3, 2025 | 1,750.00 | 1,819.00 | 1,743.00 | 1,794.00 | 1,794.00 | 1.99% | 5,724,700 |
| Oct 2, 2025 | 1,792.00 | 1,847.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.40% | 8,743,100 |
| Oct 1, 2025 | 1,719.00 | 1,780.00 | 1,705.00 | 1,752.00 | 1,752.00 | 2.40% | 7,130,100 |
| Sep 30, 2025 | 1,680.00 | 1,737.00 | 1,676.00 | 1,711.00 | 1,711.00 | 4.01% | 8,365,100 |
| Sep 29, 2025 | 1,661.00 | 1,709.00 | 1,616.00 | 1,645.00 | 1,645.00 | 3.26% | 6,051,800 |
| Sep 26, 2025 | 1,630.00 | 1,632.00 | 1,560.00 | 1,593.00 | 1,593.00 | -3.45% | 6,572,600 |
| Sep 25, 2025 | 1,688.00 | 1,688.00 | 1,621.00 | 1,650.00 | 1,650.00 | -2.08% | 3,998,000 |
| Sep 24, 2025 | 1,683.00 | 1,698.00 | 1,657.00 | 1,685.00 | 1,685.00 | 0.78% | 3,117,700 |
| Sep 22, 2025 | 1,648.00 | 1,688.00 | 1,608.00 | 1,672.00 | 1,672.00 | 2.20% | 5,157,900 |
| Sep 19, 2025 | 1,619.00 | 1,647.00 | 1,580.00 | 1,636.00 | 1,636.00 | 2.06% | 6,773,400 |
| Sep 18, 2025 | 1,623.00 | 1,637.00 | 1,598.00 | 1,603.00 | 1,603.00 | -0.93% | 3,464,000 |
| Sep 17, 2025 | 1,672.00 | 1,694.00 | 1,618.00 | 1,618.00 | 1,618.00 | -4.49% | 4,902,600 |
| Sep 16, 2025 | 1,717.00 | 1,727.00 | 1,664.00 | 1,694.00 | 1,694.00 | 0.47% | 5,022,700 |