Sumitomo Corporation (TYO:8053)
Japan · Delayed Price · Currency is JPY 6,249.00
-31.00 (-0.49%)
At close: Jan 30, 2026
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 5,005.00 | 5,017.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.18% | 4,245,000 |
| Dec 4, 2025 | 4,890.00 | 5,044.00 | 4,881.00 | 5,009.00 | 5,009.00 | 4.12% | 4,567,800 |
| Dec 3, 2025 | 4,852.00 | 4,868.00 | 4,804.00 | 4,811.00 | 4,811.00 | -0.72% | 2,606,400 |
| Dec 2, 2025 | 4,860.00 | 4,888.00 | 4,842.00 | 4,846.00 | 4,846.00 | -0.19% | 2,940,400 |
| Dec 1, 2025 | 4,888.00 | 4,890.00 | 4,806.00 | 4,855.00 | 4,855.00 | -0.88% | 2,599,500 |
| Nov 28, 2025 | 4,816.00 | 4,917.00 | 4,786.00 | 4,898.00 | 4,898.00 | 1.79% | 3,733,300 |
| Nov 27, 2025 | 4,818.00 | 4,861.00 | 4,803.00 | 4,812.00 | 4,812.00 | 1.11% | 2,507,600 |
| Nov 26, 2025 | 4,784.00 | 4,806.00 | 4,753.00 | 4,759.00 | 4,759.00 | 0.17% | 2,987,100 |
| Nov 25, 2025 | 4,763.00 | 4,805.00 | 4,716.00 | 4,751.00 | 4,751.00 | 0.19% | 2,555,000 |
| Nov 21, 2025 | 4,675.00 | 4,755.00 | 4,641.00 | 4,742.00 | 4,742.00 | 0.13% | 4,685,500 |
| Nov 20, 2025 | 4,750.00 | 4,794.00 | 4,727.00 | 4,736.00 | 4,736.00 | 1.20% | 2,202,300 |
| Nov 19, 2025 | 4,745.00 | 4,750.00 | 4,634.00 | 4,680.00 | 4,680.00 | -0.45% | 2,375,400 |
| Nov 18, 2025 | 4,820.00 | 4,839.00 | 4,689.00 | 4,701.00 | 4,701.00 | -2.97% | 3,204,400 |
| Nov 17, 2025 | 4,860.00 | 4,884.00 | 4,828.00 | 4,845.00 | 4,845.00 | -1.04% | 2,590,500 |