Sumitomo Corporation (TYO:8053)
Japan · Delayed Price · Currency is JPY 7,540.00
-159.00 (-2.07%)
May 14, 2026, 3:30 PM JST
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 7,671.00 | 7,671.00 | 7,396.00 | 7,408.00 | - | -3.78% | 1,016,900 |
| May 13, 2026 | 7,500.00 | 7,775.00 | 7,475.00 | 7,699.00 | 7,699.00 | 3.65% | 4,103,900 |
| May 12, 2026 | 7,270.00 | 7,509.00 | 7,237.00 | 7,428.00 | 7,428.00 | 3.08% | 3,488,200 |
| May 11, 2026 | 7,180.00 | 7,347.00 | 7,180.00 | 7,206.00 | 7,206.00 | 0.36% | 4,338,400 |
| May 8, 2026 | 7,389.00 | 7,447.00 | 7,149.00 | 7,180.00 | 7,180.00 | -2.97% | 7,294,300 |
| May 7, 2026 | 6,840.00 | 7,556.00 | 6,808.00 | 7,400.00 | 7,400.00 | 8.19% | 19,773,700 |
| May 1, 2026 | 5,830.00 | 6,840.00 | 5,691.00 | 6,840.00 | 6,840.00 | 17.12% | 17,136,600 |
| Apr 30, 2026 | 5,702.00 | 5,840.00 | 5,681.00 | 5,840.00 | 5,840.00 | 0.67% | 4,493,700 |
| Apr 28, 2026 | 5,784.00 | 5,822.00 | 5,600.00 | 5,801.00 | 5,801.00 | 1.90% | 3,535,200 |
| Apr 27, 2026 | 5,701.00 | 5,739.00 | 5,665.00 | 5,693.00 | 5,693.00 | -1.52% | 2,792,800 |
| Apr 24, 2026 | 5,854.00 | 5,887.00 | 5,781.00 | 5,781.00 | 5,781.00 | 0.47% | 2,194,800 |
| Apr 23, 2026 | 5,780.00 | 5,836.00 | 5,711.00 | 5,754.00 | 5,754.00 | -1.15% | 3,219,600 |
| Apr 22, 2026 | 5,921.00 | 5,929.00 | 5,783.00 | 5,821.00 | 5,821.00 | -2.82% | 2,920,900 |
| Apr 21, 2026 | 5,986.00 | 6,032.00 | 5,961.00 | 5,990.00 | 5,990.00 | -0.17% | 1,970,200 |
| Apr 20, 2026 | 6,079.00 | 6,083.00 | 5,991.00 | 6,000.00 | 6,000.00 | -0.25% | 2,184,800 |
| Apr 17, 2026 | 6,082.00 | 6,088.00 | 5,954.00 | 6,015.00 | 6,015.00 | -1.30% | 2,693,300 |
| Apr 16, 2026 | 6,129.00 | 6,149.00 | 6,071.00 | 6,094.00 | 6,094.00 | 0.53% | 2,867,200 |
| Apr 15, 2026 | 6,125.00 | 6,130.00 | 6,043.00 | 6,062.00 | 6,062.00 | -0.12% | 2,476,800 |
| Apr 14, 2026 | 6,120.00 | 6,162.00 | 6,065.00 | 6,069.00 | 6,069.00 | 0.56% | 2,083,700 |
| Apr 13, 2026 | 6,077.00 | 6,138.00 | 5,996.00 | 6,035.00 | 6,035.00 | -0.81% | 2,119,300 |
| Apr 10, 2026 | 6,264.00 | 6,269.00 | 6,084.00 | 6,084.00 | 6,084.00 | -2.36% | 3,246,700 |
| Apr 9, 2026 | 6,290.00 | 6,352.00 | 6,208.00 | 6,231.00 | 6,231.00 | -0.35% | 3,000,700 |
| Apr 8, 2026 | 6,345.00 | 6,345.00 | 6,216.00 | 6,253.00 | 6,253.00 | 3.44% | 3,901,000 |
| Apr 7, 2026 | 6,006.00 | 6,071.00 | 5,961.00 | 6,045.00 | 6,045.00 | 1.38% | 2,116,600 |
| Apr 6, 2026 | 6,001.00 | 6,047.00 | 5,944.00 | 5,963.00 | 5,963.00 | -1.19% | 1,864,200 |
| Apr 3, 2026 | 6,094.00 | 6,099.00 | 5,998.00 | 6,035.00 | 6,035.00 | 0.57% | 1,956,400 |
| Apr 2, 2026 | 6,282.00 | 6,285.00 | 5,986.00 | 6,001.00 | 6,001.00 | -2.93% | 3,076,600 |
| Apr 1, 2026 | 5,994.00 | 6,189.00 | 5,967.00 | 6,182.00 | 6,182.00 | 6.96% | 4,609,300 |
| Mar 31, 2026 | 5,723.00 | 5,903.00 | 5,709.00 | 5,780.00 | 5,780.00 | -1.23% | 5,090,400 |
| Mar 30, 2026 | 5,635.00 | 5,880.00 | 5,633.00 | 5,852.00 | 5,852.00 | -2.32% | 4,265,600 |
| Mar 27, 2026 | 5,859.00 | 5,991.00 | 5,845.00 | 5,991.00 | 5,921.00 | 1.77% | 4,219,000 |
| Mar 26, 2026 | 5,899.00 | 5,932.00 | 5,819.00 | 5,887.00 | 5,818.22 | 0.94% | 2,263,600 |
| Mar 25, 2026 | 5,877.00 | 5,879.00 | 5,790.00 | 5,832.00 | 5,763.86 | 2.28% | 2,930,800 |
| Mar 24, 2026 | 5,605.00 | 5,702.00 | 5,548.00 | 5,702.00 | 5,635.38 | 4.20% | 3,093,600 |
| Mar 23, 2026 | 5,500.00 | 5,541.00 | 5,400.00 | 5,472.00 | 5,408.06 | -4.00% | 4,238,200 |
| Mar 19, 2026 | 5,792.00 | 5,830.00 | 5,695.00 | 5,700.00 | 5,633.40 | -4.87% | 5,384,000 |
| Mar 18, 2026 | 5,850.00 | 6,046.00 | 5,828.00 | 5,992.00 | 5,921.99 | 4.74% | 4,120,000 |
| Mar 17, 2026 | 5,705.00 | 5,812.00 | 5,687.00 | 5,721.00 | 5,654.15 | 1.54% | 2,524,400 |
| Mar 16, 2026 | 5,621.00 | 5,681.00 | 5,580.00 | 5,634.00 | 5,568.17 | 1.11% | 3,002,600 |
| Mar 13, 2026 | 5,497.00 | 5,670.00 | 5,497.00 | 5,572.00 | 5,506.90 | -0.45% | 3,833,600 |
| Mar 12, 2026 | 5,671.00 | 5,699.00 | 5,517.00 | 5,597.00 | 5,531.60 | -2.98% | 4,087,400 |
| Mar 11, 2026 | 5,900.00 | 5,900.00 | 5,737.00 | 5,769.00 | 5,701.59 | -0.05% | 3,346,100 |
| Mar 10, 2026 | 5,713.00 | 5,816.00 | 5,670.00 | 5,772.00 | 5,704.56 | 2.83% | 3,929,500 |
| Mar 9, 2026 | 5,471.00 | 5,647.00 | 5,417.00 | 5,613.00 | 5,547.42 | -4.39% | 5,434,100 |
| Mar 6, 2026 | 5,853.00 | 5,895.00 | 5,760.00 | 5,871.00 | 5,802.40 | -1.38% | 4,092,900 |
| Mar 5, 2026 | 6,000.00 | 6,130.00 | 5,891.00 | 5,953.00 | 5,883.44 | 1.47% | 4,730,200 |
| Mar 4, 2026 | 6,027.00 | 6,137.00 | 5,774.00 | 5,867.00 | 5,798.45 | -7.27% | 7,106,100 |
| Mar 3, 2026 | 6,587.00 | 6,638.00 | 6,327.00 | 6,327.00 | 6,253.07 | -4.24% | 5,321,300 |
| Mar 2, 2026 | 6,443.00 | 6,610.00 | 6,382.00 | 6,607.00 | 6,529.80 | -0.84% | 3,614,500 |
| Feb 27, 2026 | 6,450.00 | 6,685.00 | 6,392.00 | 6,663.00 | 6,585.15 | 3.49% | 6,417,700 |