Skip to main content
logo
Sumitomo Corporation (TYO:8053)
Japan flag Japan · Delayed Price · Currency is JPY
5,454.00
+31.00 (0.57%)
At close: Dec 23, 2025

Sumitomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 20255,430.005,488.005,429.005,449.00-0.48%1,870,700
Dec 22, 20255,450.005,450.005,396.005,423.005,423.000.48%3,055,600
Dec 19, 20255,332.005,429.005,326.005,397.005,397.001.62%6,356,800
Dec 18, 20255,317.005,354.005,281.005,311.005,311.00-0.11%3,057,100
Dec 17, 20255,307.005,335.005,246.005,317.005,317.000.19%3,491,200
Dec 16, 20255,473.005,473.005,294.005,307.005,307.00-1.23%4,723,400
Dec 15, 20255,408.005,416.005,363.005,373.005,373.00-0.46%3,531,600
Dec 12, 20255,355.005,420.005,335.005,398.005,398.002.10%4,746,100
Dec 11, 20255,205.005,311.005,201.005,287.005,287.002.68%4,503,800
Dec 10, 20255,098.005,172.005,079.005,149.005,149.001.50%3,180,500
Dec 9, 20255,054.005,122.005,040.005,073.005,073.000.36%3,105,600
Dec 8, 20254,974.005,060.004,959.005,055.005,055.003.16%2,985,000
Dec 5, 20255,005.005,017.004,900.004,900.004,900.00-2.18%4,245,000
Dec 4, 20254,890.005,044.004,881.005,009.005,009.004.12%4,567,800
Dec 3, 20254,852.004,868.004,804.004,811.004,811.00-0.72%2,606,400
Dec 2, 20254,860.004,888.004,842.004,846.004,846.00-0.19%2,940,400
Dec 1, 20254,888.004,890.004,806.004,855.004,855.00-0.88%2,599,500
Nov 28, 20254,816.004,917.004,786.004,898.004,898.001.79%3,733,300
Nov 27, 20254,818.004,861.004,803.004,812.004,812.001.11%2,507,600
Nov 26, 20254,784.004,806.004,753.004,759.004,759.000.17%2,987,100
Nov 25, 20254,763.004,805.004,716.004,751.004,751.000.19%2,555,000
Nov 21, 20254,675.004,755.004,641.004,742.004,742.000.13%4,685,500
Nov 20, 20254,750.004,794.004,727.004,736.004,736.001.20%2,202,300
Nov 19, 20254,745.004,750.004,634.004,680.004,680.00-0.45%2,375,400
Nov 18, 20254,820.004,839.004,689.004,701.004,701.00-2.97%3,204,400
Nov 17, 20254,860.004,884.004,828.004,845.004,845.00-1.04%2,590,500
Nov 14, 20254,850.004,896.004,813.004,896.004,896.00-0.06%2,059,800
Nov 13, 20254,820.004,905.004,820.004,899.004,899.002.47%3,312,400
Nov 12, 20254,700.004,788.004,699.004,781.004,781.001.75%2,299,000
Nov 11, 20254,780.004,789.004,683.004,699.004,699.00-1.18%2,047,800
Nov 10, 20254,760.004,776.004,716.004,755.004,755.000.78%2,864,100
Nov 7, 20254,640.004,718.004,630.004,718.004,718.000.68%3,484,400
Nov 6, 20254,544.004,730.004,544.004,686.004,686.003.83%5,052,300
Nov 5, 20254,440.004,538.004,383.004,513.004,513.002.24%5,567,100
Nov 4, 20254,476.004,511.004,390.004,414.004,414.00-1.60%4,940,600
Oct 31, 20254,655.004,655.004,475.004,486.004,486.00-3.61%7,272,200
Oct 30, 20254,586.004,666.004,560.004,654.004,654.001.17%4,556,000
Oct 29, 20254,649.004,654.004,586.004,600.004,600.00-1.05%1,177,500
Oct 28, 20254,732.004,734.004,636.004,649.004,649.00-1.90%2,144,100
Oct 27, 20254,705.004,752.004,698.004,739.004,739.002.66%2,647,700
Oct 24, 20254,603.004,658.004,590.004,616.004,616.000.63%2,880,500
Oct 23, 20254,590.004,590.004,543.004,587.004,587.000.04%1,874,400
Oct 22, 20254,555.004,590.004,507.004,585.004,585.000.95%2,158,600
Oct 21, 20254,520.004,573.004,519.004,542.004,542.000.82%2,586,400
Oct 20, 20254,499.004,521.004,479.004,505.004,505.001.67%2,287,900
Oct 17, 20254,425.004,450.004,411.004,431.004,431.00-0.58%2,090,900
Oct 16, 20254,495.004,497.004,444.004,457.004,457.00-0.16%2,601,300
Oct 15, 20254,425.004,468.004,419.004,464.004,464.001.57%2,211,300
Oct 14, 20254,398.004,474.004,361.004,395.004,395.00-1.63%4,197,200
Oct 10, 20254,506.004,507.004,410.004,468.004,468.00-0.91%3,600,300