Sumitomo Pharma Co., Ltd. (TYO:4506)
Japan · Delayed Price · Currency is JPY 2,283.50
-8.50 (-0.37%)
At close: Dec 22, 2025
Sumitomo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 2,342.00 | 2,345.50 | 2,245.00 | 2,283.50 | 2,283.50 | -0.37% | 4,779,500 |
| Dec 19, 2025 | 2,281.00 | 2,314.50 | 2,231.50 | 2,292.00 | 2,292.00 | 0.57% | 6,244,000 |
| Dec 18, 2025 | 2,218.00 | 2,291.00 | 2,211.00 | 2,279.00 | 2,279.00 | 0.49% | 5,489,800 |
| Dec 17, 2025 | 2,215.50 | 2,299.00 | 2,207.00 | 2,268.00 | 2,268.00 | 0.11% | 6,227,600 |
| Dec 16, 2025 | 2,340.00 | 2,391.00 | 2,254.00 | 2,265.50 | 2,265.50 | -1.09% | 12,189,300 |
| Dec 15, 2025 | 2,237.50 | 2,361.50 | 2,212.00 | 2,290.50 | 2,290.50 | 2.14% | 8,881,300 |
| Dec 12, 2025 | 2,318.00 | 2,350.00 | 2,198.50 | 2,242.50 | 2,242.50 | -2.96% | 11,243,400 |
| Dec 11, 2025 | 2,445.00 | 2,459.50 | 2,302.50 | 2,311.00 | 2,311.00 | -6.21% | 6,789,300 |
| Dec 10, 2025 | 2,403.00 | 2,483.50 | 2,395.50 | 2,464.00 | 2,464.00 | 1.78% | 6,770,500 |
| Dec 9, 2025 | 2,401.00 | 2,435.00 | 2,282.00 | 2,421.00 | 2,421.00 | -0.31% | 9,157,800 |
| Dec 8, 2025 | 2,491.00 | 2,526.50 | 2,404.50 | 2,428.50 | 2,428.50 | -0.51% | 5,085,300 |
| Dec 5, 2025 | 2,432.50 | 2,486.50 | 2,413.00 | 2,441.00 | 2,441.00 | 0.23% | 6,466,400 |
| Dec 4, 2025 | 2,535.00 | 2,565.00 | 2,403.00 | 2,435.50 | 2,435.50 | -4.73% | 8,644,700 |
| Dec 3, 2025 | 2,374.50 | 2,594.50 | 2,350.00 | 2,556.50 | 2,556.50 | 5.44% | 12,020,800 |
| Dec 2, 2025 | 2,590.00 | 2,599.00 | 2,421.50 | 2,424.50 | 2,424.50 | -5.66% | 9,084,500 |
| Dec 1, 2025 | 2,680.00 | 2,680.00 | 2,520.50 | 2,570.00 | 2,570.00 | -5.86% | 10,771,300 |
| 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 |