Sumitomo Corporation (TYO:8053)
Japan · Delayed Price · Currency is JPY 1,771.00
+62.00 (3.63%)
Aug 24, 2026, 3:30 PM JST
Sumitomo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,728.00 | 1,772.00 | 1,722.00 | 1,771.00 | 1,771.00 | 3.63% | 10,223,600 |
| Aug 21, 2026 | 1,688.00 | 1,724.50 | 1,688.00 | 1,709.00 | 1,709.00 | 0.44% | 7,693,500 |
| Aug 20, 2026 | 1,691.50 | 1,720.00 | 1,683.50 | 1,701.50 | 1,701.50 | 1.40% | 8,421,300 |
| Aug 19, 2026 | 1,723.50 | 1,738.00 | 1,668.00 | 1,678.00 | 1,678.00 | -4.52% | 13,809,400 |
| Aug 18, 2026 | 1,751.50 | 1,768.00 | 1,742.00 | 1,757.50 | 1,757.50 | 0.43% | 7,133,800 |
| Aug 17, 2026 | 1,792.50 | 1,795.00 | 1,742.50 | 1,750.00 | 1,750.00 | -2.29% | 6,691,800 |
| Aug 14, 2026 | 1,797.00 | 1,814.00 | 1,768.00 | 1,791.00 | 1,791.00 | 0.65% | 8,336,200 |
| Aug 13, 2026 | 1,781.50 | 1,798.00 | 1,765.50 | 1,779.50 | 1,779.50 | -0.11% | 8,664,600 |
| Aug 12, 2026 | 1,810.50 | 1,824.00 | 1,752.00 | 1,781.50 | 1,781.50 | -0.22% | 10,360,700 |
| Aug 10, 2026 | 1,796.50 | 1,806.50 | 1,758.50 | 1,785.50 | 1,785.50 | -0.14% | 9,906,100 |
| Aug 7, 2026 | 1,756.50 | 1,793.50 | 1,754.00 | 1,788.00 | 1,788.00 | 2.26% | 10,713,000 |
| Aug 6, 2026 | 1,713.00 | 1,768.00 | 1,707.00 | 1,748.50 | 1,748.50 | 1.63% | 10,099,400 |
| Aug 5, 2026 | 1,660.00 | 1,720.50 | 1,657.50 | 1,720.50 | 1,720.50 | 3.49% | 11,472,700 |
| Aug 4, 2026 | 1,642.00 | 1,683.00 | 1,637.50 | 1,662.50 | 1,662.50 | 0.12% | 12,877,300 |
| Aug 3, 2026 | 1,640.00 | 1,669.00 | 1,603.50 | 1,660.50 | 1,660.50 | -0.57% | 16,927,700 |
| Jul 31, 2026 | 1,625.00 | 1,697.50 | 1,539.50 | 1,670.00 | 1,670.00 | 4.90% | 32,725,000 |
| Jul 30, 2026 | 1,594.50 | 1,607.00 | 1,579.00 | 1,592.00 | 1,592.00 | -0.44% | 11,190,000 |
| Jul 29, 2026 | 1,604.50 | 1,611.00 | 1,574.00 | 1,599.00 | 1,599.00 | 0.47% | 13,470,400 |
| Jul 28, 2026 | 1,602.00 | 1,607.00 | 1,566.00 | 1,591.50 | 1,591.50 | -1.24% | 12,686,400 |
| Jul 27, 2026 | 1,615.00 | 1,626.50 | 1,598.50 | 1,611.50 | 1,611.50 | 0.47% | 7,766,000 |
| Jul 24, 2026 | 1,613.50 | 1,623.00 | 1,592.00 | 1,604.00 | 1,604.00 | -1.53% | 8,791,200 |
| Jul 23, 2026 | 1,618.00 | 1,634.50 | 1,608.50 | 1,629.00 | 1,629.00 | 1.56% | 8,899,900 |
| Jul 22, 2026 | 1,594.00 | 1,623.00 | 1,580.50 | 1,604.00 | 1,604.00 | 1.94% | 10,381,300 |
| Jul 21, 2026 | 1,533.50 | 1,575.50 | 1,522.50 | 1,573.50 | 1,573.50 | 3.93% | 9,996,100 |
| Jul 17, 2026 | 1,565.00 | 1,573.50 | 1,489.00 | 1,514.00 | 1,514.00 | -4.36% | 15,185,600 |
| Jul 16, 2026 | 1,572.00 | 1,601.00 | 1,562.50 | 1,583.00 | 1,583.00 | -0.44% | 8,522,000 |
| Jul 15, 2026 | 1,588.50 | 1,596.50 | 1,575.50 | 1,590.00 | 1,590.00 | 1.73% | 9,465,100 |
| Jul 14, 2026 | 1,566.00 | 1,576.50 | 1,553.50 | 1,563.00 | 1,563.00 | 0.48% | 11,497,000 |
| Jul 13, 2026 | 1,567.00 | 1,583.00 | 1,548.50 | 1,555.50 | 1,555.50 | - | 11,103,600 |
| Jul 10, 2026 | 1,565.50 | 1,569.00 | 1,547.00 | 1,555.50 | 1,555.50 | -0.64% | 11,196,800 |
| Jul 9, 2026 | 1,563.00 | 1,572.00 | 1,551.00 | 1,565.50 | 1,565.50 | 0.06% | 7,670,200 |
| Jul 8, 2026 | 1,608.50 | 1,610.50 | 1,564.50 | 1,564.50 | 1,564.50 | -2.80% | 13,968,700 |
| Jul 7, 2026 | 1,601.00 | 1,650.50 | 1,600.00 | 1,609.50 | 1,609.50 | 1.16% | 14,751,200 |
| Jul 6, 2026 | 1,585.50 | 1,614.00 | 1,578.50 | 1,591.00 | 1,591.00 | 1.02% | 8,014,500 |
| Jul 3, 2026 | 1,595.00 | 1,619.50 | 1,570.00 | 1,575.00 | 1,575.00 | -0.57% | 9,399,700 |
| Jul 2, 2026 | 1,591.00 | 1,626.50 | 1,575.00 | 1,584.00 | 1,584.00 | 1.18% | 14,840,700 |
| Jul 1, 2026 | 1,572.00 | 1,578.00 | 1,535.00 | 1,565.50 | 1,565.50 | 1.07% | 9,863,200 |
| Jun 30, 2026 | 1,559.50 | 1,578.00 | 1,540.50 | 1,549.00 | 1,549.00 | 1.08% | 13,056,500 |
| Jun 29, 2026 | 1,555.00 | 1,577.50 | 1,532.50 | 1,532.50 | 1,532.50 | -1.14% | 18,273,500 |
| Jun 26, 2026 | 1,532.75 | 1,555.50 | 1,526.00 | 1,550.25 | 1,550.25 | 1.16% | 11,006,400 |
| Jun 25, 2026 | 1,592.50 | 1,592.50 | 1,532.50 | 1,532.50 | 1,532.50 | -2.23% | 13,427,600 |
| Jun 24, 2026 | 1,593.00 | 1,594.50 | 1,552.00 | 1,567.50 | 1,567.50 | -1.72% | 11,219,600 |
| Jun 23, 2026 | 1,628.50 | 1,634.25 | 1,595.00 | 1,595.00 | 1,595.00 | -1.68% | 12,018,800 |
| Jun 22, 2026 | 1,600.00 | 1,623.00 | 1,590.00 | 1,622.25 | 1,622.25 | 0.84% | 6,790,800 |
| Jun 19, 2026 | 1,625.50 | 1,642.00 | 1,583.00 | 1,608.75 | 1,608.75 | -1.11% | 22,500,800 |
| Jun 18, 2026 | 1,626.50 | 1,654.00 | 1,623.25 | 1,626.75 | 1,626.75 | -0.61% | 8,216,800 |
| Jun 17, 2026 | 1,650.25 | 1,661.25 | 1,619.50 | 1,636.75 | 1,636.75 | 0.28% | 9,114,000 |
| Jun 16, 2026 | 1,632.50 | 1,641.25 | 1,617.50 | 1,632.25 | 1,632.25 | -0.58% | 9,648,800 |
| Jun 15, 2026 | 1,600.00 | 1,660.00 | 1,597.00 | 1,641.75 | 1,641.75 | 4.92% | 13,266,400 |
| Jun 12, 2026 | 1,571.50 | 1,581.25 | 1,550.00 | 1,564.75 | 1,564.75 | 1.18% | 18,281,200 |