Sumitomo Corporation (TYO:8053)
Japan · Delayed Price · Currency is JPY 6,382.00
-259.00 (-3.90%)
At close: Feb 20, 2026
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6,589.00 | 6,598.00 | 6,382.00 | 6,382.00 | 6,382.00 | -3.90% | 4,617,000 |
| Feb 19, 2026 | 6,612.00 | 6,645.00 | 6,530.00 | 6,641.00 | 6,641.00 | 1.23% | 2,594,000 |
| Feb 18, 2026 | 6,625.00 | 6,707.00 | 6,485.00 | 6,560.00 | 6,560.00 | 0.17% | 2,872,300 |
| Feb 17, 2026 | 6,596.00 | 6,670.00 | 6,526.00 | 6,549.00 | 6,549.00 | 0.29% | 2,925,300 |
| Feb 16, 2026 | 6,626.00 | 6,628.00 | 6,483.00 | 6,530.00 | 6,530.00 | -1.46% | 2,957,100 |
| Feb 13, 2026 | 6,660.00 | 6,730.00 | 6,617.00 | 6,627.00 | 6,627.00 | -1.66% | 4,332,600 |
| Feb 12, 2026 | 6,591.00 | 6,755.00 | 6,556.00 | 6,739.00 | 6,739.00 | 2.95% | 5,061,000 |
| Feb 10, 2026 | 6,390.00 | 6,559.00 | 6,328.00 | 6,546.00 | 6,546.00 | 3.36% | 4,510,500 |
| Feb 9, 2026 | 6,300.00 | 6,365.00 | 6,215.00 | 6,333.00 | 6,333.00 | 2.99% | 5,339,800 |
| Feb 6, 2026 | 5,900.00 | 6,149.00 | 5,879.00 | 6,149.00 | 6,149.00 | 3.34% | 4,708,800 |
| Feb 5, 2026 | 6,048.00 | 6,080.00 | 5,908.00 | 5,950.00 | 5,950.00 | -3.22% | 6,249,700 |
| Feb 4, 2026 | 6,366.00 | 6,475.00 | 6,115.00 | 6,148.00 | 6,148.00 | -2.88% | 9,344,100 |
| Feb 3, 2026 | 6,257.00 | 6,330.00 | 6,215.00 | 6,330.00 | 6,330.00 | 4.51% | 3,822,800 |
| Feb 2, 2026 | 6,327.00 | 6,348.00 | 6,057.00 | 6,057.00 | 6,057.00 | -3.07% | 4,714,000 |
| Jan 30, 2026 | 6,322.00 | 6,371.00 | 6,204.00 | 6,249.00 | 6,249.00 | -0.49% | 4,016,800 |
| Jan 29, 2026 | 6,223.00 | 6,329.00 | 6,180.00 | 6,280.00 | 6,280.00 | 0.21% | 3,353,900 |
| Jan 28, 2026 | 6,198.00 | 6,300.00 | 6,156.00 | 6,267.00 | 6,267.00 | 0.59% | 2,970,800 |
| Jan 27, 2026 | 6,110.00 | 6,239.00 | 6,050.00 | 6,230.00 | 6,230.00 | 2.84% | 3,678,000 |
| Jan 26, 2026 | 6,140.00 | 6,176.00 | 6,032.00 | 6,058.00 | 6,058.00 | -3.63% | 3,898,900 |
| Jan 23, 2026 | 6,355.00 | 6,377.00 | 6,286.00 | 6,286.00 | 6,286.00 | -0.19% | 2,602,400 |
| Jan 22, 2026 | 6,333.00 | 6,355.00 | 6,258.00 | 6,298.00 | 6,298.00 | 0.75% | 2,749,600 |
| Jan 21, 2026 | 6,156.00 | 6,251.00 | 6,140.00 | 6,251.00 | 6,251.00 | -0.08% | 3,154,100 |
| Jan 20, 2026 | 6,290.00 | 6,298.00 | 6,208.00 | 6,256.00 | 6,256.00 | 0.37% | 3,464,900 |
| Jan 19, 2026 | 6,245.00 | 6,252.00 | 6,148.00 | 6,233.00 | 6,233.00 | -0.87% | 3,341,400 |
| Jan 16, 2026 | 6,232.00 | 6,450.00 | 6,150.00 | 6,288.00 | 6,288.00 | 2.54% | 4,368,600 |
| Jan 15, 2026 | 5,990.00 | 6,169.00 | 5,975.00 | 6,132.00 | 6,132.00 | 2.52% | 4,265,900 |
| Jan 14, 2026 | 5,965.00 | 6,017.00 | 5,903.00 | 5,981.00 | 5,981.00 | 0.52% | 3,413,600 |
| Jan 13, 2026 | 5,837.00 | 5,950.00 | 5,816.00 | 5,950.00 | 5,950.00 | 5.09% | 4,357,300 |
| Jan 9, 2026 | 5,659.00 | 5,698.00 | 5,641.00 | 5,662.00 | 5,662.00 | 0.25% | 3,084,200 |
| Jan 8, 2026 | 5,693.00 | 5,805.00 | 5,632.00 | 5,648.00 | 5,648.00 | -0.26% | 4,280,800 |
| Jan 7, 2026 | 5,640.00 | 5,693.00 | 5,625.00 | 5,663.00 | 5,663.00 | -0.67% | 2,491,900 |
| Jan 6, 2026 | 5,630.00 | 5,718.00 | 5,630.00 | 5,701.00 | 5,701.00 | 2.37% | 3,102,300 |
| Jan 5, 2026 | 5,543.00 | 5,626.00 | 5,530.00 | 5,569.00 | 5,569.00 | 2.90% | 3,315,600 |
| Dec 30, 2025 | 5,455.00 | 5,480.00 | 5,412.00 | 5,412.00 | 5,412.00 | -1.47% | 2,054,000 |
| Dec 29, 2025 | 5,448.00 | 5,521.00 | 5,440.00 | 5,493.00 | 5,493.00 | 1.38% | 2,677,300 |
| Dec 26, 2025 | 5,460.00 | 5,480.00 | 5,401.00 | 5,418.00 | 5,418.00 | -0.95% | 1,738,100 |
| Dec 25, 2025 | 5,472.00 | 5,481.00 | 5,444.00 | 5,470.00 | 5,470.00 | 1.02% | 1,659,900 |
| Dec 24, 2025 | 5,454.00 | 5,470.00 | 5,411.00 | 5,415.00 | 5,415.00 | -0.72% | 2,228,700 |
| Dec 23, 2025 | 5,430.00 | 5,488.00 | 5,429.00 | 5,454.00 | 5,454.00 | 0.57% | 3,201,800 |
| Dec 22, 2025 | 5,450.00 | 5,450.00 | 5,396.00 | 5,423.00 | 5,423.00 | 0.48% | 3,055,600 |
| Dec 19, 2025 | 5,332.00 | 5,429.00 | 5,326.00 | 5,397.00 | 5,397.00 | 1.62% | 6,356,800 |
| Dec 18, 2025 | 5,317.00 | 5,354.00 | 5,281.00 | 5,311.00 | 5,311.00 | -0.11% | 3,057,100 |
| Dec 17, 2025 | 5,307.00 | 5,335.00 | 5,246.00 | 5,317.00 | 5,317.00 | 0.19% | 3,491,200 |
| Dec 16, 2025 | 5,473.00 | 5,473.00 | 5,294.00 | 5,307.00 | 5,307.00 | -1.23% | 4,723,400 |
| Dec 15, 2025 | 5,408.00 | 5,416.00 | 5,363.00 | 5,373.00 | 5,373.00 | -0.46% | 3,531,600 |
| Dec 12, 2025 | 5,355.00 | 5,420.00 | 5,335.00 | 5,398.00 | 5,398.00 | 2.10% | 4,746,100 |
| Dec 11, 2025 | 5,205.00 | 5,311.00 | 5,201.00 | 5,287.00 | 5,287.00 | 2.68% | 4,503,800 |
| Dec 10, 2025 | 5,098.00 | 5,172.00 | 5,079.00 | 5,149.00 | 5,149.00 | 1.50% | 3,180,500 |
| Dec 9, 2025 | 5,054.00 | 5,122.00 | 5,040.00 | 5,073.00 | 5,073.00 | 0.36% | 3,105,600 |
| Dec 8, 2025 | 4,974.00 | 5,060.00 | 4,959.00 | 5,055.00 | 5,055.00 | 3.16% | 2,985,000 |