Sumitomo Pharma Co., Ltd. (TYO:4506)
Japan · Delayed Price · Currency is JPY 1,549.00
+64.00 (4.31%)
Aug 31, 2026, 2:45 PM JST
Sumitomo Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1,505.00 | 1,549.00 | 1,497.50 | 1,542.50 | - | 3.87% | 2,097,800 |
| Aug 28, 2026 | 1,447.50 | 1,488.00 | 1,443.00 | 1,485.00 | 1,485.00 | 3.05% | 2,711,900 |
| Aug 27, 2026 | 1,438.00 | 1,456.00 | 1,432.00 | 1,441.00 | 1,441.00 | -0.89% | 2,029,800 |
| Aug 26, 2026 | 1,484.00 | 1,509.50 | 1,452.50 | 1,454.00 | 1,454.00 | 0.83% | 4,133,900 |
| Aug 25, 2026 | 1,419.50 | 1,449.50 | 1,400.50 | 1,442.00 | 1,442.00 | 1.69% | 2,122,900 |
| Aug 24, 2026 | 1,418.50 | 1,439.00 | 1,411.00 | 1,418.00 | 1,418.00 | 0.46% | 2,257,300 |
| Aug 21, 2026 | 1,435.00 | 1,449.50 | 1,400.00 | 1,411.50 | 1,411.50 | -3.65% | 3,653,100 |
| Aug 20, 2026 | 1,402.00 | 1,474.00 | 1,401.50 | 1,465.00 | 1,465.00 | 8.48% | 5,211,700 |
| Aug 19, 2026 | 1,396.00 | 1,401.50 | 1,336.00 | 1,350.50 | 1,350.50 | -1.78% | 2,499,000 |
| Aug 18, 2026 | 1,360.00 | 1,399.50 | 1,358.50 | 1,375.00 | 1,375.00 | 1.44% | 2,509,900 |
| Aug 17, 2026 | 1,387.50 | 1,395.00 | 1,355.50 | 1,355.50 | 1,355.50 | -1.20% | 2,291,100 |
| Aug 14, 2026 | 1,378.00 | 1,378.00 | 1,350.00 | 1,372.00 | 1,372.00 | 0.70% | 2,465,500 |
| Aug 13, 2026 | 1,360.00 | 1,367.00 | 1,343.50 | 1,362.50 | 1,362.50 | 0.93% | 2,684,300 |
| Aug 12, 2026 | 1,331.50 | 1,350.00 | 1,316.50 | 1,350.00 | 1,350.00 | 0.37% | 2,596,700 |
| Aug 10, 2026 | 1,300.00 | 1,357.50 | 1,291.00 | 1,345.00 | 1,345.00 | 3.86% | 2,989,400 |
| Aug 7, 2026 | 1,283.00 | 1,302.50 | 1,264.00 | 1,295.00 | 1,295.00 | 0.90% | 2,925,500 |
| Aug 6, 2026 | 1,290.00 | 1,294.50 | 1,259.50 | 1,283.50 | 1,283.50 | 0.79% | 3,023,600 |
| Aug 5, 2026 | 1,249.00 | 1,273.50 | 1,222.50 | 1,273.50 | 1,273.50 | 3.54% | 4,634,400 |
| Aug 4, 2026 | 1,217.00 | 1,277.00 | 1,188.00 | 1,230.00 | 1,230.00 | -3.19% | 12,627,400 |
| Aug 3, 2026 | 1,218.00 | 1,294.00 | 1,203.50 | 1,270.50 | 1,270.50 | 1.80% | 6,677,600 |
| Jul 31, 2026 | 1,290.00 | 1,295.50 | 1,248.00 | 1,248.00 | 1,248.00 | -3.29% | 4,559,700 |
| Jul 30, 2026 | 1,252.50 | 1,290.50 | 1,250.50 | 1,290.50 | 1,290.50 | 1.94% | 3,083,400 |
| Jul 29, 2026 | 1,299.50 | 1,306.50 | 1,242.50 | 1,266.00 | 1,266.00 | -2.05% | 4,146,900 |
| Jul 28, 2026 | 1,306.00 | 1,311.50 | 1,267.00 | 1,292.50 | 1,292.50 | -0.62% | 3,264,400 |
| Jul 27, 2026 | 1,289.50 | 1,300.50 | 1,265.00 | 1,300.50 | 1,300.50 | 1.25% | 3,356,600 |
| Jul 24, 2026 | 1,260.50 | 1,284.50 | 1,248.50 | 1,284.50 | 1,284.50 | -0.12% | 4,242,000 |
| Jul 23, 2026 | 1,285.00 | 1,310.50 | 1,280.00 | 1,286.00 | 1,286.00 | - | 3,227,300 |
| Jul 22, 2026 | 1,326.00 | 1,327.00 | 1,285.50 | 1,286.00 | 1,286.00 | -1.38% | 3,410,100 |
| Jul 21, 2026 | 1,282.50 | 1,314.00 | 1,269.50 | 1,304.00 | 1,304.00 | 3.41% | 3,918,200 |
| 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 |