Sumida Corporation (TYO:6817)
Japan · Delayed Price · Currency is JPY 1,165.00
-18.00 (-1.52%)
Oct 22, 2026, 3:30 PM JST
Sumida Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,183.00 | 1,193.00 | 1,164.00 | 1,165.00 | 1,165.00 | -1.52% | 179,900 |
| Oct 21, 2026 | 1,188.00 | 1,197.00 | 1,179.00 | 1,183.00 | 1,183.00 | 1.55% | 190,300 |
| Oct 20, 2026 | 1,205.00 | 1,205.00 | 1,160.00 | 1,165.00 | 1,165.00 | -3.48% | 277,700 |
| Oct 19, 2026 | 1,200.00 | 1,210.00 | 1,188.00 | 1,207.00 | 1,207.00 | -1.07% | 207,400 |
| Oct 16, 2026 | 1,220.00 | 1,225.00 | 1,202.00 | 1,220.00 | 1,220.00 | 1.24% | 133,500 |
| Oct 15, 2026 | 1,240.00 | 1,243.00 | 1,201.00 | 1,205.00 | 1,205.00 | -4.14% | 395,200 |
| Oct 14, 2026 | 1,254.00 | 1,269.00 | 1,253.00 | 1,257.00 | 1,257.00 | 0.24% | 143,100 |
| Oct 13, 2026 | 1,256.00 | 1,262.00 | 1,236.00 | 1,254.00 | 1,254.00 | -0.56% | 248,200 |
| Oct 9, 2026 | 1,250.00 | 1,271.00 | 1,243.00 | 1,261.00 | 1,261.00 | - | 205,900 |
| Oct 8, 2026 | 1,278.00 | 1,289.00 | 1,255.00 | 1,261.00 | 1,261.00 | -2.17% | 110,300 |
| Oct 7, 2026 | 1,289.00 | 1,302.00 | 1,278.00 | 1,289.00 | 1,289.00 | -0.39% | 98,200 |
| Oct 6, 2026 | 1,288.00 | 1,302.00 | 1,272.00 | 1,294.00 | 1,294.00 | 0.62% | 163,100 |
| Oct 5, 2026 | 1,285.00 | 1,299.00 | 1,278.00 | 1,286.00 | 1,286.00 | 0.70% | 117,200 |
| Oct 2, 2026 | 1,283.00 | 1,303.00 | 1,275.00 | 1,277.00 | 1,277.00 | -0.47% | 224,600 |
| Oct 1, 2026 | 1,257.00 | 1,287.00 | 1,257.00 | 1,283.00 | 1,283.00 | 2.48% | 201,900 |
| Sep 30, 2026 | 1,244.00 | 1,256.00 | 1,234.00 | 1,252.00 | 1,252.00 | 2.20% | 217,600 |
| Sep 29, 2026 | 1,220.00 | 1,236.00 | 1,219.00 | 1,225.00 | 1,225.00 | -0.65% | 98,500 |
| Sep 28, 2026 | 1,236.00 | 1,254.00 | 1,227.00 | 1,233.00 | 1,233.00 | 0.57% | 168,500 |
| Sep 25, 2026 | 1,242.00 | 1,242.00 | 1,221.00 | 1,226.00 | 1,226.00 | -0.89% | 103,800 |
| Sep 24, 2026 | 1,240.00 | 1,253.00 | 1,235.00 | 1,237.00 | 1,237.00 | 0.24% | 142,400 |
| Sep 18, 2026 | 1,242.00 | 1,251.00 | 1,227.00 | 1,234.00 | 1,234.00 | -0.40% | 173,000 |
| Sep 17, 2026 | 1,220.00 | 1,240.00 | 1,217.00 | 1,239.00 | 1,239.00 | 1.89% | 158,000 |
| Sep 16, 2026 | 1,202.00 | 1,216.00 | 1,199.00 | 1,216.00 | 1,216.00 | 1.67% | 100,000 |
| Sep 15, 2026 | 1,186.00 | 1,205.00 | 1,184.00 | 1,196.00 | 1,196.00 | -0.08% | 83,100 |
| Sep 14, 2026 | 1,186.00 | 1,203.00 | 1,176.00 | 1,197.00 | 1,197.00 | -0.25% | 178,500 |
| Sep 11, 2026 | 1,157.00 | 1,200.00 | 1,157.00 | 1,200.00 | 1,200.00 | 1.27% | 311,500 |
| Sep 10, 2026 | 1,180.00 | 1,190.00 | 1,171.00 | 1,185.00 | 1,185.00 | 0.59% | 122,700 |
| Sep 9, 2026 | 1,173.00 | 1,187.00 | 1,162.00 | 1,178.00 | 1,178.00 | 0.68% | 124,500 |
| Sep 8, 2026 | 1,209.00 | 1,212.00 | 1,170.00 | 1,170.00 | 1,170.00 | -4.33% | 171,500 |
| Sep 7, 2026 | 1,209.00 | 1,229.00 | 1,207.00 | 1,223.00 | 1,223.00 | 1.75% | 153,400 |
| Sep 4, 2026 | 1,180.00 | 1,208.00 | 1,175.00 | 1,202.00 | 1,202.00 | 1.86% | 159,600 |
| Sep 3, 2026 | 1,207.00 | 1,212.00 | 1,176.00 | 1,180.00 | 1,180.00 | -1.34% | 180,900 |
| Sep 2, 2026 | 1,199.00 | 1,212.00 | 1,196.00 | 1,196.00 | 1,196.00 | -1.40% | 193,000 |
| Sep 1, 2026 | 1,218.00 | 1,225.00 | 1,204.00 | 1,213.00 | 1,213.00 | -0.33% | 202,700 |
| Aug 31, 2026 | 1,190.00 | 1,220.00 | 1,186.00 | 1,217.00 | 1,217.00 | 0.75% | 180,200 |
| Aug 28, 2026 | 1,219.00 | 1,229.00 | 1,208.00 | 1,208.00 | 1,208.00 | -1.15% | 148,000 |
| Aug 27, 2026 | 1,237.00 | 1,241.00 | 1,211.00 | 1,222.00 | 1,222.00 | 0.33% | 171,300 |
| Aug 26, 2026 | 1,232.00 | 1,236.00 | 1,217.00 | 1,218.00 | 1,218.00 | -0.98% | 178,100 |
| Aug 25, 2026 | 1,225.00 | 1,235.00 | 1,221.00 | 1,230.00 | 1,230.00 | 0.24% | 117,900 |
| Aug 24, 2026 | 1,239.00 | 1,257.00 | 1,227.00 | 1,227.00 | 1,227.00 | -1.05% | 160,600 |
| Aug 21, 2026 | 1,230.00 | 1,242.00 | 1,213.00 | 1,240.00 | 1,240.00 | 0.57% | 187,200 |
| Aug 20, 2026 | 1,206.00 | 1,243.00 | 1,201.00 | 1,233.00 | 1,233.00 | 2.24% | 241,000 |
| Aug 19, 2026 | 1,238.00 | 1,238.00 | 1,196.00 | 1,206.00 | 1,206.00 | -4.51% | 330,000 |
| Aug 18, 2026 | 1,275.00 | 1,288.00 | 1,260.00 | 1,263.00 | 1,263.00 | -0.47% | 194,300 |
| Aug 17, 2026 | 1,258.00 | 1,277.00 | 1,250.00 | 1,269.00 | 1,269.00 | 0.16% | 151,900 |
| Aug 14, 2026 | 1,261.00 | 1,283.00 | 1,255.00 | 1,267.00 | 1,267.00 | 0.48% | 190,900 |
| Aug 13, 2026 | 1,245.00 | 1,268.00 | 1,244.00 | 1,261.00 | 1,261.00 | 2.35% | 232,600 |
| Aug 12, 2026 | 1,217.00 | 1,240.00 | 1,217.00 | 1,232.00 | 1,232.00 | 1.99% | 251,300 |
| Aug 10, 2026 | 1,200.00 | 1,215.00 | 1,194.00 | 1,208.00 | 1,208.00 | 0.50% | 316,400 |
| Aug 7, 2026 | 1,191.00 | 1,212.00 | 1,176.00 | 1,202.00 | 1,202.00 | 1.69% | 355,300 |