Sumitomo Pharma Co., Ltd. (TYO:4506)
Japan · Delayed Price · Currency is JPY 1,514.50
+77.50 (5.39%)
Jun 8, 2026, 3:30 PM JST
Sumitomo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,631.50 | 1,641.00 | 1,535.50 | 1,613.00 | 1,613.00 | -2.66% | 13,644,800 |
| May 7, 2026 | 1,729.50 | 1,752.00 | 1,642.00 | 1,657.00 | 1,657.00 | -4.19% | 11,746,200 |
| May 1, 2026 | 1,730.00 | 1,771.50 | 1,693.00 | 1,729.50 | 1,729.50 | 0.58% | 7,857,400 |
| Apr 30, 2026 | 1,787.00 | 1,797.00 | 1,719.50 | 1,719.50 | 1,719.50 | -7.10% | 11,434,800 |
| Apr 28, 2026 | 1,900.00 | 1,942.00 | 1,822.00 | 1,851.00 | 1,851.00 | -4.34% | 13,028,100 |
| Apr 27, 2026 | 2,029.00 | 2,030.00 | 1,905.50 | 1,935.00 | 1,935.00 | -6.11% | 25,873,200 |
| Apr 24, 2026 | 2,003.00 | 2,073.00 | 2,001.50 | 2,061.00 | 2,061.00 | 2.82% | 12,104,400 |
| Apr 23, 2026 | 1,990.00 | 2,135.00 | 1,989.50 | 2,004.50 | 2,004.50 | 0.73% | 17,632,600 |
| Apr 22, 2026 | 1,992.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,990.00 | -0.20% | 49,188,000 |
| Apr 21, 2026 | 2,017.00 | 2,025.00 | 1,990.50 | 1,994.00 | 1,994.00 | -3.81% | 31,866,800 |
| Apr 20, 2026 | 2,166.00 | 2,166.00 | 2,073.00 | 2,073.00 | 2,073.00 | -5.94% | 16,675,600 |
| Apr 17, 2026 | 2,183.50 | 2,227.50 | 2,152.50 | 2,204.00 | 2,204.00 | 0.30% | 9,650,200 |
| Apr 16, 2026 | 2,190.00 | 2,205.50 | 2,133.00 | 2,197.50 | 2,197.50 | 0.25% | 7,994,900 |
| Apr 15, 2026 | 2,081.00 | 2,212.00 | 2,041.00 | 2,192.00 | 2,192.00 | 7.71% | 10,786,800 |
| Apr 14, 2026 | 1,995.00 | 2,052.50 | 1,990.00 | 2,035.00 | 2,035.00 | 3.25% | 7,036,100 |
| Apr 13, 2026 | 2,010.50 | 2,033.00 | 1,928.00 | 1,971.00 | 1,971.00 | -3.38% | 6,381,600 |
| Apr 10, 2026 | 2,081.00 | 2,123.00 | 2,034.00 | 2,040.00 | 2,040.00 | -2.06% | 7,725,600 |
| Apr 9, 2026 | 2,003.00 | 2,136.00 | 1,944.50 | 2,083.00 | 2,083.00 | -2.21% | 15,128,400 |
| Apr 8, 2026 | 2,085.00 | 2,134.00 | 2,055.50 | 2,130.00 | 2,130.00 | 6.21% | 6,985,000 |
| Apr 7, 2026 | 2,038.50 | 2,063.00 | 1,986.00 | 2,005.50 | 2,005.50 | -1.13% | 5,141,500 |
| Apr 6, 2026 | 2,027.00 | 2,051.00 | 1,980.50 | 2,028.50 | 2,028.50 | 0.32% | 6,982,000 |
| Apr 3, 2026 | 2,039.50 | 2,056.00 | 1,977.00 | 2,022.00 | 2,022.00 | 0.17% | 6,438,000 |
| Apr 2, 2026 | 2,258.50 | 2,260.00 | 1,967.00 | 2,018.50 | 2,018.50 | -9.57% | 14,469,100 |
| Apr 1, 2026 | 2,151.00 | 2,232.00 | 2,129.00 | 2,232.00 | 2,232.00 | 7.54% | 9,076,300 |
| Mar 31, 2026 | 2,071.00 | 2,143.00 | 2,030.50 | 2,075.50 | 2,075.50 | -1.50% | 7,896,100 |
| Mar 30, 2026 | 2,070.50 | 2,122.50 | 2,035.50 | 2,107.00 | 2,107.00 | -2.66% | 7,892,000 |
| Mar 27, 2026 | 2,030.00 | 2,179.50 | 2,020.00 | 2,164.50 | 2,164.50 | 6.57% | 13,749,300 |
| Mar 26, 2026 | 1,979.50 | 2,077.50 | 1,979.00 | 2,031.00 | 2,031.00 | 1.93% | 10,039,400 |
| Mar 25, 2026 | 1,928.00 | 2,007.50 | 1,920.00 | 1,992.50 | 1,992.50 | 4.90% | 7,917,400 |