Sumida Corporation (TYO:6817)
Japan · Delayed Price · Currency is JPY 1,292.00
+25.00 (1.97%)
Jul 31, 2026, 3:30 PM JST
Sumida Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,330.00 | 1,336.00 | 1,273.00 | 1,292.00 | 1,292.00 | 1.97% | 433,000 |
| Jul 30, 2026 | 1,263.00 | 1,289.00 | 1,245.00 | 1,267.00 | 1,267.00 | 0.48% | 347,900 |
| Jul 29, 2026 | 1,308.00 | 1,311.00 | 1,229.00 | 1,261.00 | 1,261.00 | -3.07% | 495,700 |
| Jul 28, 2026 | 1,325.00 | 1,346.00 | 1,280.00 | 1,301.00 | 1,301.00 | -3.63% | 478,000 |
| Jul 27, 2026 | 1,346.00 | 1,357.00 | 1,324.00 | 1,350.00 | 1,350.00 | 1.12% | 203,600 |
| Jul 24, 2026 | 1,350.00 | 1,358.00 | 1,323.00 | 1,335.00 | 1,335.00 | -1.11% | 223,500 |
| Jul 23, 2026 | 1,347.00 | 1,354.00 | 1,317.00 | 1,350.00 | 1,350.00 | 1.73% | 200,400 |
| Jul 22, 2026 | 1,342.00 | 1,352.00 | 1,324.00 | 1,327.00 | 1,327.00 | 0.99% | 236,900 |
| Jul 21, 2026 | 1,312.00 | 1,316.00 | 1,276.00 | 1,314.00 | 1,314.00 | 1.94% | 239,500 |
| Jul 17, 2026 | 1,317.00 | 1,334.00 | 1,258.00 | 1,289.00 | 1,289.00 | -3.16% | 501,600 |
| Jul 16, 2026 | 1,325.00 | 1,342.00 | 1,321.00 | 1,331.00 | 1,331.00 | -1.77% | 245,800 |
| Jul 15, 2026 | 1,340.00 | 1,355.00 | 1,337.00 | 1,355.00 | 1,355.00 | 1.42% | 155,400 |
| Jul 14, 2026 | 1,335.00 | 1,341.00 | 1,310.00 | 1,336.00 | 1,336.00 | 0.15% | 173,100 |
| Jul 13, 2026 | 1,367.00 | 1,385.00 | 1,325.00 | 1,334.00 | 1,334.00 | -2.41% | 324,600 |
| Jul 10, 2026 | 1,377.00 | 1,389.00 | 1,360.00 | 1,367.00 | 1,367.00 | 1.26% | 207,300 |
| Jul 9, 2026 | 1,367.00 | 1,368.00 | 1,331.00 | 1,350.00 | 1,350.00 | 0.67% | 214,700 |
| Jul 8, 2026 | 1,344.00 | 1,376.00 | 1,338.00 | 1,341.00 | 1,341.00 | -2.40% | 286,700 |
| Jul 7, 2026 | 1,450.00 | 1,459.00 | 1,374.00 | 1,374.00 | 1,374.00 | -3.71% | 353,000 |
| Jul 6, 2026 | 1,441.00 | 1,452.00 | 1,397.00 | 1,427.00 | 1,427.00 | -1.59% | 260,900 |
| Jul 3, 2026 | 1,399.00 | 1,450.00 | 1,379.00 | 1,450.00 | 1,450.00 | 2.04% | 279,100 |
| Jul 2, 2026 | 1,390.00 | 1,438.00 | 1,375.00 | 1,421.00 | 1,421.00 | 0.07% | 287,900 |
| Jul 1, 2026 | 1,369.00 | 1,422.00 | 1,369.00 | 1,420.00 | 1,420.00 | 3.73% | 288,900 |
| Jun 30, 2026 | 1,420.00 | 1,420.00 | 1,366.00 | 1,369.00 | 1,369.00 | -2.14% | 284,700 |
| Jun 29, 2026 | 1,384.00 | 1,399.00 | 1,342.00 | 1,399.00 | 1,399.00 | 0.79% | 351,000 |
| Jun 26, 2026 | 1,428.00 | 1,445.00 | 1,380.00 | 1,414.00 | 1,388.00 | -1.12% | 325,100 |
| Jun 25, 2026 | 1,417.00 | 1,454.00 | 1,403.00 | 1,430.00 | 1,403.71 | 2.51% | 260,300 |
| Jun 24, 2026 | 1,381.00 | 1,424.00 | 1,367.00 | 1,395.00 | 1,369.35 | 0.07% | 217,000 |
| Jun 23, 2026 | 1,440.00 | 1,461.00 | 1,394.00 | 1,394.00 | 1,368.37 | -2.92% | 243,600 |
| Jun 22, 2026 | 1,460.00 | 1,475.00 | 1,428.00 | 1,436.00 | 1,409.60 | -0.42% | 201,900 |
| Jun 19, 2026 | 1,456.00 | 1,481.00 | 1,435.00 | 1,442.00 | 1,415.49 | 1.12% | 254,600 |
| Jun 18, 2026 | 1,423.00 | 1,449.00 | 1,421.00 | 1,426.00 | 1,399.78 | 0.21% | 251,000 |
| Jun 17, 2026 | 1,399.00 | 1,437.00 | 1,385.00 | 1,423.00 | 1,396.83 | 0.78% | 234,300 |
| Jun 16, 2026 | 1,437.00 | 1,447.00 | 1,405.00 | 1,412.00 | 1,386.04 | -1.47% | 304,100 |
| Jun 15, 2026 | 1,451.00 | 1,456.00 | 1,419.00 | 1,433.00 | 1,406.65 | 1.63% | 291,700 |
| Jun 12, 2026 | 1,457.00 | 1,466.00 | 1,403.00 | 1,410.00 | 1,384.07 | -1.19% | 269,000 |
| Jun 11, 2026 | 1,443.00 | 1,462.00 | 1,405.00 | 1,427.00 | 1,400.76 | -3.71% | 279,500 |
| Jun 10, 2026 | 1,500.00 | 1,506.00 | 1,452.00 | 1,482.00 | 1,454.75 | -2.18% | 322,000 |
| Jun 9, 2026 | 1,575.00 | 1,576.00 | 1,505.00 | 1,515.00 | 1,487.14 | -2.19% | 256,000 |
| Jun 8, 2026 | 1,510.00 | 1,565.00 | 1,509.00 | 1,549.00 | 1,520.52 | -3.79% | 397,300 |
| Jun 5, 2026 | 1,555.00 | 1,626.00 | 1,537.00 | 1,610.00 | 1,580.40 | 3.01% | 437,500 |
| Jun 4, 2026 | 1,496.00 | 1,599.00 | 1,492.00 | 1,563.00 | 1,534.26 | 3.78% | 526,600 |
| Jun 3, 2026 | 1,502.00 | 1,540.00 | 1,494.00 | 1,506.00 | 1,478.31 | 0.40% | 251,400 |
| Jun 2, 2026 | 1,508.00 | 1,508.00 | 1,428.00 | 1,500.00 | 1,472.42 | -1.38% | 385,700 |
| Jun 1, 2026 | 1,485.00 | 1,545.00 | 1,467.00 | 1,521.00 | 1,493.03 | 3.19% | 511,300 |
| May 29, 2026 | 1,469.00 | 1,515.00 | 1,461.00 | 1,474.00 | 1,446.90 | 2.22% | 451,700 |
| May 28, 2026 | 1,410.00 | 1,445.00 | 1,395.00 | 1,442.00 | 1,415.49 | 2.63% | 264,700 |
| May 27, 2026 | 1,480.00 | 1,505.00 | 1,401.00 | 1,405.00 | 1,379.17 | -4.55% | 438,300 |
| May 26, 2026 | 1,450.00 | 1,473.00 | 1,444.00 | 1,472.00 | 1,444.93 | 1.52% | 290,100 |
| May 25, 2026 | 1,440.00 | 1,485.00 | 1,440.00 | 1,450.00 | 1,423.34 | 5.07% | 412,500 |
| May 22, 2026 | 1,340.00 | 1,381.00 | 1,340.00 | 1,380.00 | 1,354.63 | 3.76% | 204,100 |