Skip to main content
logo
Sumitomo Corporation (TYO:8053)
Japan flag Japan · Delayed Price · Currency is JPY
4,898.00
+86.00 (1.79%)
At close: Nov 28, 2025

Sumitomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20254,479.004,521.004,469.004,509.004,509.000.83%2,211,800
Oct 8, 20254,462.004,503.004,454.004,472.004,472.001.22%3,163,400
Oct 7, 20254,437.004,456.004,412.004,418.004,418.000.23%2,171,900
Oct 6, 20254,462.004,475.004,392.004,408.004,408.001.99%3,632,000
Oct 3, 20254,255.004,333.004,250.004,322.004,322.001.74%1,976,700
Oct 2, 20254,232.004,277.004,214.004,248.004,248.000.52%2,245,300
Oct 1, 20254,261.004,270.004,167.004,226.004,226.00-1.45%3,437,000
Sep 30, 20254,278.004,301.004,237.004,288.004,288.000.14%2,233,100
Sep 29, 20254,306.004,314.004,268.004,282.004,282.00-2.37%2,659,000
Sep 26, 20254,375.004,420.004,363.004,386.004,316.000.57%3,373,900
Sep 25, 20254,364.004,375.004,338.004,361.004,291.400.32%2,561,100
Sep 24, 20254,410.004,410.004,333.004,347.004,277.62-0.98%2,997,100
Sep 22, 20254,367.004,405.004,365.004,390.004,319.940.60%2,317,400
Sep 19, 20254,368.004,447.004,348.004,364.004,294.350.51%4,690,000
Sep 18, 20254,320.004,366.004,281.004,342.004,272.700.46%2,170,600
Sep 17, 20254,340.004,348.004,289.004,322.004,253.02-0.96%2,003,700
Sep 16, 20254,368.004,403.004,352.004,364.004,294.350.95%2,378,300