Skip to main content
logo
Sumitomo Corporation (TYO:8053)
Japan flag Japan · Delayed Price · Currency is JPY
4,026.00
+53.00 (1.33%)
Aug 8, 2025, 3:06 PM JST

Aspen Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20254,000.004,030.003,991.004,028.00-1.38%2,432,400
Aug 7, 20253,953.004,004.003,948.003,973.003,973.000.05%2,017,200
Aug 6, 20253,903.003,980.003,895.003,971.003,971.001.79%2,568,300
Aug 5, 20253,887.003,918.003,867.003,901.003,901.000.54%1,780,000
Aug 4, 20253,800.003,887.003,793.003,880.003,880.00-0.21%3,463,700
Aug 1, 20253,898.003,916.003,859.003,888.003,888.000.73%3,718,900
Jul 31, 20253,870.004,045.003,825.003,860.003,860.000.73%7,805,100
Jul 30, 20253,829.003,838.003,814.003,832.003,832.000.31%2,072,900
Jul 29, 20253,838.003,841.003,798.003,820.003,820.00-1.01%2,122,400
Jul 28, 20253,898.003,899.003,857.003,859.003,859.00-0.67%2,063,400
Jul 25, 20253,917.003,920.003,870.003,885.003,885.00-1.27%2,180,700
Jul 24, 20253,900.003,948.003,891.003,935.003,935.002.13%2,886,700
Jul 23, 20253,780.003,881.003,771.003,853.003,853.003.41%4,450,500
Jul 22, 20253,718.003,763.003,691.003,726.003,726.000.40%2,001,200
Jul 18, 20253,756.003,756.003,698.003,711.003,711.000.08%1,930,300
Jul 17, 20253,663.003,708.003,646.003,708.003,708.000.73%1,982,400
Jul 16, 20253,687.003,695.003,647.003,681.003,681.00-0.16%2,081,700
Jul 15, 20253,727.003,730.003,687.003,687.003,687.00-1.07%1,764,400
Jul 14, 20253,721.003,750.003,703.003,727.003,727.000.49%1,569,900
Jul 11, 20253,717.003,737.003,688.003,709.003,709.000.11%1,912,000
Jul 10, 20253,720.003,721.003,666.003,705.003,705.00-0.59%3,151,900
Jul 9, 20253,710.003,734.003,686.003,727.003,727.000.73%2,148,500
Jul 8, 20253,679.003,700.003,646.003,700.003,700.000.60%3,039,800
Jul 7, 20253,724.003,725.003,667.003,678.003,678.00-0.92%1,549,900
Jul 4, 20253,768.003,773.003,684.003,712.003,712.00-1.30%2,186,700
Jul 3, 20253,718.003,780.003,704.003,761.003,761.000.80%2,408,600
Jul 2, 20253,682.003,740.003,672.003,731.003,731.000.54%2,346,000
Jul 1, 20253,702.003,717.003,683.003,711.003,711.00-0.48%1,789,000
Jun 30, 20253,719.003,744.003,709.003,729.003,729.000.81%2,717,500
Jun 27, 20253,680.003,712.003,656.003,699.003,699.001.70%3,693,100
Jun 26, 20253,587.003,639.003,587.003,637.003,637.001.73%2,010,200
Jun 25, 20253,610.003,610.003,564.003,575.003,575.00-1.24%1,788,500
Jun 24, 20253,611.003,660.003,605.003,620.003,620.000.78%2,124,000
Jun 23, 20253,624.003,636.003,586.003,592.003,592.00-1.02%1,656,800
Jun 20, 20253,623.003,656.003,615.003,629.003,629.00-0.44%10,703,600
Jun 19, 20253,669.003,669.003,631.003,645.003,645.00-0.68%1,730,300
Jun 18, 20253,621.003,676.003,620.003,670.003,670.001.16%2,342,500
Jun 17, 20253,605.003,641.003,600.003,628.003,628.000.17%1,627,100
Jun 16, 20253,604.003,632.003,585.003,622.003,622.001.54%2,137,000
Jun 13, 20253,614.003,618.003,558.003,567.003,567.00-1.46%3,242,000
Jun 12, 20253,640.003,640.003,590.003,620.003,620.000.11%2,121,300
Jun 11, 20253,631.003,632.003,585.003,616.003,616.000.08%1,925,200
Jun 10, 20253,637.003,639.003,604.003,613.003,613.00-0.30%2,221,200
Jun 9, 20253,645.003,653.003,613.003,624.003,624.00-0.17%1,411,000
Jun 6, 20253,613.003,630.003,603.003,630.003,630.000.53%1,751,000
Jun 5, 20253,624.003,634.003,593.003,611.003,611.00-1.15%1,818,400
Jun 4, 20253,625.003,666.003,622.003,653.003,653.000.74%1,921,200
Jun 3, 20253,680.003,681.003,626.003,626.003,626.00-1.09%2,017,900
Jun 2, 20253,674.003,685.003,646.003,666.003,666.00-0.97%1,877,400
May 30, 20253,670.003,717.003,655.003,702.003,702.00-0.80%4,026,400