Sumitomo Pharma Co., Ltd. (TYO:4506)
Japan · Delayed Price · Currency is JPY 1,261.00
-56.50 (-4.29%)
Jul 17, 2026, 3:30 PM JST
Sumitomo Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,303.50 | 1,314.50 | 1,232.50 | 1,261.00 | 1,261.00 | -4.29% | 5,926,800 |
| Jul 16, 2026 | 1,335.00 | 1,336.00 | 1,307.00 | 1,317.50 | 1,317.50 | -0.87% | 2,792,000 |
| Jul 15, 2026 | 1,328.50 | 1,346.50 | 1,301.00 | 1,329.00 | 1,329.00 | -0.97% | 4,462,300 |
| Jul 14, 2026 | 1,353.00 | 1,368.50 | 1,342.00 | 1,342.00 | 1,342.00 | - | 3,680,200 |
| Jul 13, 2026 | 1,414.50 | 1,416.50 | 1,340.00 | 1,342.00 | 1,342.00 | -4.14% | 5,279,900 |
| Jul 10, 2026 | 1,425.00 | 1,425.50 | 1,391.50 | 1,400.00 | 1,400.00 | -2.27% | 4,514,100 |
| Jul 9, 2026 | 1,440.00 | 1,454.00 | 1,420.00 | 1,432.50 | 1,432.50 | -1.21% | 2,181,800 |
| Jul 8, 2026 | 1,550.00 | 1,554.00 | 1,448.50 | 1,450.00 | 1,450.00 | -4.92% | 3,594,500 |
| Jul 7, 2026 | 1,552.00 | 1,556.50 | 1,509.00 | 1,525.00 | 1,525.00 | -1.80% | 2,542,700 |
| Jul 6, 2026 | 1,574.50 | 1,581.50 | 1,544.00 | 1,553.00 | 1,553.00 | -0.26% | 2,541,900 |
| Jul 3, 2026 | 1,545.00 | 1,569.00 | 1,526.00 | 1,557.00 | 1,557.00 | 4.50% | 4,211,100 |
| Jul 2, 2026 | 1,483.50 | 1,508.00 | 1,447.00 | 1,490.00 | 1,490.00 | 1.19% | 2,823,100 |
| Jul 1, 2026 | 1,472.00 | 1,502.00 | 1,453.00 | 1,472.50 | 1,472.50 | -1.90% | 2,751,700 |
| Jun 30, 2026 | 1,520.00 | 1,541.50 | 1,496.00 | 1,501.00 | 1,501.00 | -1.83% | 2,661,200 |
| Jun 29, 2026 | 1,474.00 | 1,536.00 | 1,472.00 | 1,529.00 | 1,529.00 | 5.89% | 3,729,200 |
| Jun 26, 2026 | 1,456.00 | 1,477.50 | 1,434.00 | 1,444.00 | 1,444.00 | -3.31% | 2,905,400 |
| Jun 25, 2026 | 1,440.00 | 1,504.00 | 1,425.00 | 1,493.50 | 1,493.50 | 3.57% | 3,920,200 |
| Jun 24, 2026 | 1,430.50 | 1,467.00 | 1,430.50 | 1,442.00 | 1,442.00 | 1.84% | 2,794,500 |
| Jun 23, 2026 | 1,452.50 | 1,471.00 | 1,416.00 | 1,416.00 | 1,416.00 | -2.48% | 2,253,400 |
| Jun 22, 2026 | 1,485.50 | 1,488.00 | 1,444.50 | 1,452.00 | 1,452.00 | -1.19% | 2,501,500 |
| Jun 19, 2026 | 1,506.00 | 1,518.00 | 1,451.50 | 1,469.50 | 1,469.50 | -3.64% | 5,422,100 |
| Jun 18, 2026 | 1,526.50 | 1,546.00 | 1,490.50 | 1,525.00 | 1,525.00 | 1.90% | 3,247,600 |
| Jun 17, 2026 | 1,480.50 | 1,531.00 | 1,478.50 | 1,496.50 | 1,496.50 | 0.64% | 3,105,300 |
| Jun 16, 2026 | 1,534.00 | 1,538.00 | 1,479.50 | 1,487.00 | 1,487.00 | 4.83% | 4,847,300 |
| Jun 15, 2026 | 1,382.00 | 1,437.50 | 1,376.50 | 1,418.50 | 1,418.50 | 3.20% | 3,469,900 |
| Jun 12, 2026 | 1,390.50 | 1,397.50 | 1,340.50 | 1,374.50 | 1,374.50 | 1.03% | 4,740,900 |
| Jun 11, 2026 | 1,388.50 | 1,395.00 | 1,347.00 | 1,360.50 | 1,360.50 | -4.09% | 4,574,700 |
| Jun 10, 2026 | 1,460.00 | 1,462.00 | 1,405.50 | 1,418.50 | 1,418.50 | -2.98% | 3,955,600 |
| Jun 9, 2026 | 1,507.50 | 1,519.00 | 1,449.00 | 1,462.00 | 1,462.00 | -3.47% | 5,026,000 |
| Jun 8, 2026 | 1,520.00 | 1,568.00 | 1,488.50 | 1,514.50 | 1,514.50 | 5.39% | 7,440,200 |
| Jun 5, 2026 | 1,434.00 | 1,489.00 | 1,432.00 | 1,437.00 | 1,437.00 | 1.59% | 4,200,400 |
| Jun 4, 2026 | 1,474.00 | 1,501.00 | 1,414.50 | 1,414.50 | 1,414.50 | -3.02% | 4,881,600 |
| Jun 3, 2026 | 1,464.00 | 1,479.00 | 1,419.00 | 1,458.50 | 1,458.50 | -2.38% | 4,915,400 |
| Jun 2, 2026 | 1,510.00 | 1,513.00 | 1,456.00 | 1,494.00 | 1,494.00 | -4.45% | 5,789,600 |
| Jun 1, 2026 | 1,614.00 | 1,638.00 | 1,545.00 | 1,563.50 | 1,563.50 | -3.67% | 4,578,800 |
| May 29, 2026 | 1,530.00 | 1,640.00 | 1,526.00 | 1,623.00 | 1,623.00 | 7.95% | 7,027,200 |
| May 28, 2026 | 1,534.00 | 1,552.00 | 1,481.50 | 1,503.50 | 1,503.50 | -1.18% | 5,055,800 |
| May 27, 2026 | 1,525.50 | 1,541.00 | 1,505.00 | 1,521.50 | 1,521.50 | -1.49% | 3,968,500 |
| May 26, 2026 | 1,585.50 | 1,607.50 | 1,535.50 | 1,544.50 | 1,544.50 | -3.65% | 4,132,100 |
| May 25, 2026 | 1,538.00 | 1,629.50 | 1,518.50 | 1,603.00 | 1,603.00 | 6.19% | 8,281,300 |
| May 22, 2026 | 1,580.00 | 1,585.00 | 1,492.00 | 1,509.50 | 1,509.50 | -3.88% | 6,193,000 |
| May 21, 2026 | 1,553.50 | 1,614.50 | 1,543.00 | 1,570.50 | 1,570.50 | 3.32% | 6,883,300 |
| May 20, 2026 | 1,530.00 | 1,554.00 | 1,477.00 | 1,520.00 | 1,520.00 | -2.38% | 8,323,000 |
| May 19, 2026 | 1,594.00 | 1,594.50 | 1,527.00 | 1,557.00 | 1,557.00 | -3.89% | 7,428,000 |
| May 18, 2026 | 1,686.00 | 1,686.00 | 1,594.50 | 1,620.00 | 1,620.00 | -5.21% | 6,792,000 |
| May 15, 2026 | 1,683.00 | 1,719.50 | 1,612.50 | 1,709.00 | 1,709.00 | -1.44% | 8,989,000 |
| May 14, 2026 | 1,688.00 | 1,803.50 | 1,671.00 | 1,734.00 | 1,734.00 | 5.09% | 14,480,100 |
| May 13, 2026 | 1,634.00 | 1,698.50 | 1,481.00 | 1,650.00 | 1,650.00 | 2.52% | 19,041,600 |
| May 12, 2026 | 1,685.00 | 1,704.00 | 1,602.50 | 1,609.50 | 1,609.50 | -5.85% | 8,441,200 |
| May 11, 2026 | 1,653.00 | 1,720.00 | 1,595.00 | 1,709.50 | 1,709.50 | 5.98% | 9,822,600 |