Sumida Corporation (TYO:6817)
Japan · Delayed Price · Currency is JPY 1,442.00
+16.00 (1.12%)
Jun 19, 2026, 3:30 PM JST
Sumida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,456.00 | 1,481.00 | 1,435.00 | 1,442.00 | 1,442.00 | 1.12% | 254,600 |
| Jun 18, 2026 | 1,423.00 | 1,449.00 | 1,421.00 | 1,426.00 | 1,426.00 | 0.21% | 251,000 |
| Jun 17, 2026 | 1,399.00 | 1,437.00 | 1,385.00 | 1,423.00 | 1,423.00 | 0.78% | 234,300 |
| Jun 16, 2026 | 1,437.00 | 1,447.00 | 1,405.00 | 1,412.00 | 1,412.00 | -1.47% | 304,100 |
| Jun 15, 2026 | 1,451.00 | 1,456.00 | 1,419.00 | 1,433.00 | 1,433.00 | 1.63% | 291,700 |
| Jun 12, 2026 | 1,457.00 | 1,466.00 | 1,403.00 | 1,410.00 | 1,410.00 | -1.19% | 269,000 |
| Jun 11, 2026 | 1,443.00 | 1,462.00 | 1,405.00 | 1,427.00 | 1,427.00 | -3.71% | 279,500 |
| Jun 10, 2026 | 1,500.00 | 1,506.00 | 1,452.00 | 1,482.00 | 1,482.00 | -2.18% | 322,000 |
| Jun 9, 2026 | 1,575.00 | 1,576.00 | 1,505.00 | 1,515.00 | 1,515.00 | -2.19% | 256,000 |
| Jun 8, 2026 | 1,510.00 | 1,565.00 | 1,509.00 | 1,549.00 | 1,549.00 | -3.79% | 397,300 |
| Jun 5, 2026 | 1,555.00 | 1,626.00 | 1,537.00 | 1,610.00 | 1,610.00 | 3.01% | 437,500 |
| Jun 4, 2026 | 1,496.00 | 1,599.00 | 1,492.00 | 1,563.00 | 1,563.00 | 3.78% | 526,600 |
| Jun 3, 2026 | 1,502.00 | 1,540.00 | 1,494.00 | 1,506.00 | 1,506.00 | 0.40% | 251,400 |
| Jun 2, 2026 | 1,508.00 | 1,508.00 | 1,428.00 | 1,500.00 | 1,500.00 | -1.38% | 385,700 |
| Jun 1, 2026 | 1,485.00 | 1,545.00 | 1,467.00 | 1,521.00 | 1,521.00 | 3.19% | 511,300 |
| May 29, 2026 | 1,469.00 | 1,515.00 | 1,461.00 | 1,474.00 | 1,474.00 | 2.22% | 451,700 |
| May 28, 2026 | 1,410.00 | 1,445.00 | 1,395.00 | 1,442.00 | 1,442.00 | 2.63% | 264,700 |
| May 27, 2026 | 1,480.00 | 1,505.00 | 1,401.00 | 1,405.00 | 1,405.00 | -4.55% | 438,300 |
| May 26, 2026 | 1,450.00 | 1,473.00 | 1,444.00 | 1,472.00 | 1,472.00 | 1.52% | 290,100 |
| May 25, 2026 | 1,440.00 | 1,485.00 | 1,440.00 | 1,450.00 | 1,450.00 | 5.07% | 412,500 |
| May 22, 2026 | 1,340.00 | 1,381.00 | 1,340.00 | 1,380.00 | 1,380.00 | 3.76% | 204,100 |
| May 21, 2026 | 1,316.00 | 1,358.00 | 1,315.00 | 1,330.00 | 1,330.00 | 2.78% | 174,200 |
| May 20, 2026 | 1,305.00 | 1,312.00 | 1,268.00 | 1,294.00 | 1,294.00 | -1.82% | 193,500 |
| May 19, 2026 | 1,342.00 | 1,342.00 | 1,301.00 | 1,318.00 | 1,318.00 | -0.98% | 165,800 |
| May 18, 2026 | 1,340.00 | 1,355.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.55% | 147,300 |
| May 15, 2026 | 1,382.00 | 1,413.00 | 1,333.00 | 1,352.00 | 1,352.00 | -0.37% | 438,500 |
| May 14, 2026 | 1,330.00 | 1,373.00 | 1,330.00 | 1,357.00 | 1,357.00 | 2.65% | 323,900 |
| May 13, 2026 | 1,292.00 | 1,327.00 | 1,290.00 | 1,322.00 | 1,322.00 | 1.77% | 168,100 |
| May 12, 2026 | 1,310.00 | 1,336.00 | 1,287.00 | 1,299.00 | 1,299.00 | -0.08% | 242,000 |
| May 11, 2026 | 1,288.00 | 1,311.00 | 1,278.00 | 1,300.00 | 1,300.00 | 1.80% | 222,300 |
| May 8, 2026 | 1,261.00 | 1,282.00 | 1,249.00 | 1,277.00 | 1,277.00 | -0.70% | 316,400 |
| May 7, 2026 | 1,263.00 | 1,292.00 | 1,240.00 | 1,286.00 | 1,286.00 | 3.88% | 498,400 |
| May 1, 2026 | 1,293.00 | 1,293.00 | 1,228.00 | 1,238.00 | 1,238.00 | -8.02% | 743,300 |
| Apr 30, 2026 | 1,320.00 | 1,353.00 | 1,319.00 | 1,346.00 | 1,346.00 | -0.15% | 312,000 |
| Apr 28, 2026 | 1,358.00 | 1,367.00 | 1,318.00 | 1,348.00 | 1,348.00 | 1.51% | 366,300 |
| Apr 27, 2026 | 1,342.00 | 1,369.00 | 1,320.00 | 1,328.00 | 1,328.00 | 1.22% | 390,200 |
| Apr 24, 2026 | 1,343.00 | 1,357.00 | 1,310.00 | 1,312.00 | 1,312.00 | -1.65% | 244,700 |
| Apr 23, 2026 | 1,325.00 | 1,341.00 | 1,296.00 | 1,334.00 | 1,334.00 | 0.53% | 379,200 |
| Apr 22, 2026 | 1,343.00 | 1,355.00 | 1,319.00 | 1,327.00 | 1,327.00 | -0.75% | 267,400 |
| Apr 21, 2026 | 1,328.00 | 1,348.00 | 1,316.00 | 1,337.00 | 1,337.00 | 1.60% | 440,500 |
| Apr 20, 2026 | 1,261.00 | 1,320.00 | 1,254.00 | 1,316.00 | 1,316.00 | 4.36% | 459,700 |
| Apr 17, 2026 | 1,250.00 | 1,265.00 | 1,242.00 | 1,261.00 | 1,261.00 | 0.88% | 196,700 |
| Apr 16, 2026 | 1,239.00 | 1,258.00 | 1,238.00 | 1,250.00 | 1,250.00 | 0.97% | 154,300 |
| Apr 15, 2026 | 1,253.00 | 1,259.00 | 1,227.00 | 1,238.00 | 1,238.00 | -0.72% | 198,600 |
| Apr 14, 2026 | 1,235.00 | 1,253.00 | 1,235.00 | 1,247.00 | 1,247.00 | 1.38% | 221,300 |
| Apr 13, 2026 | 1,219.00 | 1,233.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1.49% | 169,400 |
| Apr 10, 2026 | 1,221.00 | 1,235.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.17% | 160,500 |
| Apr 9, 2026 | 1,215.00 | 1,226.00 | 1,207.00 | 1,210.00 | 1,210.00 | -1.06% | 137,000 |
| Apr 8, 2026 | 1,211.00 | 1,223.00 | 1,201.00 | 1,223.00 | 1,223.00 | 2.95% | 224,800 |
| Apr 7, 2026 | 1,180.00 | 1,196.00 | 1,178.00 | 1,188.00 | 1,188.00 | 1.11% | 163,000 |