Sumida Corporation (TYO:6817)
Japan · Delayed Price · Currency is JPY 1,474.00
+32.00 (2.22%)
May 29, 2026, 3:30 PM JST
Sumida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,155.00 | 1,183.00 | 1,151.00 | 1,175.00 | 1,175.00 | 2.17% | 285,300 |
| Apr 3, 2026 | 1,143.00 | 1,158.00 | 1,139.00 | 1,150.00 | 1,150.00 | 2.31% | 151,900 |
| Apr 2, 2026 | 1,142.00 | 1,154.00 | 1,118.00 | 1,124.00 | 1,124.00 | -0.18% | 176,300 |
| Apr 1, 2026 | 1,124.00 | 1,131.00 | 1,111.00 | 1,126.00 | 1,126.00 | 4.07% | 181,600 |
| Mar 31, 2026 | 1,085.00 | 1,099.00 | 1,076.00 | 1,082.00 | 1,082.00 | -1.19% | 252,700 |
| Mar 30, 2026 | 1,085.00 | 1,101.00 | 1,078.00 | 1,095.00 | 1,095.00 | -3.52% | 205,100 |
| Mar 27, 2026 | 1,113.00 | 1,139.00 | 1,112.00 | 1,135.00 | 1,135.00 | 0.35% | 245,500 |
| Mar 26, 2026 | 1,143.00 | 1,143.00 | 1,117.00 | 1,131.00 | 1,131.00 | -0.26% | 112,300 |
| Mar 25, 2026 | 1,127.00 | 1,138.00 | 1,122.00 | 1,134.00 | 1,134.00 | 3.09% | 245,300 |
| Mar 24, 2026 | 1,101.00 | 1,110.00 | 1,081.00 | 1,100.00 | 1,100.00 | 3.09% | 175,900 |
| Mar 23, 2026 | 1,082.00 | 1,082.00 | 1,043.00 | 1,067.00 | 1,067.00 | -4.05% | 376,500 |
| Mar 19, 2026 | 1,141.00 | 1,144.00 | 1,110.00 | 1,112.00 | 1,112.00 | -4.22% | 187,300 |
| Mar 18, 2026 | 1,146.00 | 1,162.00 | 1,139.00 | 1,161.00 | 1,161.00 | 2.56% | 247,400 |
| Mar 17, 2026 | 1,141.00 | 1,149.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.27% | 165,300 |
| Mar 16, 2026 | 1,128.00 | 1,141.00 | 1,118.00 | 1,129.00 | 1,129.00 | 0.53% | 256,600 |