Sumitomo Pharma Co., Ltd. (TYO:4506)
Japan · Delayed Price · Currency is JPY 1,565.50
-54.50 (-3.36%)
May 19, 2026, 1:55 PM JST
Sumitomo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1,820.00 | 1,902.50 | 1,815.00 | 1,899.50 | 1,899.50 | 7.35% | 8,169,400 |
| Mar 23, 2026 | 1,801.00 | 1,841.00 | 1,763.00 | 1,769.50 | 1,769.50 | -4.58% | 5,449,900 |
| Mar 19, 2026 | 1,846.50 | 1,924.00 | 1,832.00 | 1,854.50 | 1,854.50 | -1.70% | 7,136,500 |
| Mar 18, 2026 | 1,875.00 | 1,909.00 | 1,849.00 | 1,886.50 | 1,886.50 | 2.03% | 6,668,200 |
| Mar 17, 2026 | 1,830.00 | 1,869.00 | 1,817.50 | 1,849.00 | 1,849.00 | 3.18% | 6,171,900 |
| Mar 16, 2026 | 1,835.00 | 1,838.00 | 1,759.50 | 1,792.00 | 1,792.00 | -2.34% | 7,308,700 |
| Mar 13, 2026 | 1,814.00 | 1,887.00 | 1,813.00 | 1,835.00 | 1,835.00 | -1.66% | 6,365,900 |
| Mar 12, 2026 | 1,851.00 | 1,866.00 | 1,804.50 | 1,866.00 | 1,866.00 | -1.19% | 8,029,900 |
| Mar 11, 2026 | 1,911.00 | 1,976.00 | 1,871.50 | 1,888.50 | 1,888.50 | -1.00% | 9,637,900 |
| Mar 10, 2026 | 1,909.50 | 1,992.50 | 1,869.00 | 1,907.50 | 1,907.50 | 1.54% | 13,700,700 |
| Mar 9, 2026 | 1,804.00 | 1,897.50 | 1,800.50 | 1,878.50 | 1,878.50 | -2.19% | 12,326,300 |
| Mar 6, 2026 | 1,811.50 | 2,028.50 | 1,792.00 | 1,920.50 | 1,920.50 | 4.09% | 32,261,200 |
| Mar 5, 2026 | 1,931.00 | 1,991.00 | 1,845.00 | 1,845.00 | 1,845.00 | -2.25% | 13,872,600 |
| Mar 4, 2026 | 1,890.00 | 1,945.50 | 1,851.00 | 1,887.50 | 1,887.50 | -3.65% | 16,366,000 |
| Mar 3, 2026 | 2,179.50 | 2,221.50 | 1,941.00 | 1,959.00 | 1,959.00 | -19.10% | 34,796,800 |