Sumida Corporation (TYO:6817)
Japan · Delayed Price · Currency is JPY 1,240.00
+7.00 (0.57%)
Aug 21, 2026, 3:30 PM JST
Sumida Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,230.00 | 1,230.00 | 1,213.00 | 1,220.00 | - | -1.05% | 30,000 |
| 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 |
| 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 |