Sumida Corporation (TYO:6817)
Japan · Delayed Price · Currency is JPY 1,283.00
+31.00 (2.48%)
Oct 1, 2026, 3:30 PM JST
Sumida Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,257.00 | 1,287.00 | 1,257.00 | 1,280.00 | 1,280.00 | 2.24% | 173,700 |
| 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 |
| Aug 6, 2026 | 1,170.00 | 1,192.00 | 1,154.00 | 1,182.00 | 1,182.00 | -0.25% | 278,300 |
| Aug 5, 2026 | 1,151.00 | 1,187.00 | 1,137.00 | 1,185.00 | 1,185.00 | 4.13% | 382,200 |
| Aug 4, 2026 | 1,146.00 | 1,159.00 | 1,121.00 | 1,138.00 | 1,138.00 | -0.44% | 471,200 |
| Aug 3, 2026 | 1,202.00 | 1,216.00 | 1,143.00 | 1,143.00 | 1,143.00 | -11.53% | 862,700 |
| 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 |