Sumitomo Corporation (TYO:8053)
Japan · Delayed Price · Currency is JPY 6,842.00
+22.00 (0.32%)
Jun 3, 2026, 3:30 PM JST
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6,920.00 | 6,962.00 | 6,842.00 | 6,842.00 | 6,842.00 | 0.32% | 2,636,000 |
| Jun 2, 2026 | 6,821.00 | 6,898.00 | 6,746.00 | 6,820.00 | 6,820.00 | -2.32% | 3,123,400 |
| Jun 1, 2026 | 7,110.00 | 7,128.00 | 6,914.00 | 6,982.00 | 6,982.00 | -1.65% | 3,634,700 |
| May 29, 2026 | 7,104.00 | 7,251.00 | 7,099.00 | 7,099.00 | 7,099.00 | -0.08% | 10,796,100 |
| May 28, 2026 | 7,045.00 | 7,142.00 | 6,997.00 | 7,105.00 | 7,105.00 | -1.18% | 4,614,600 |
| May 27, 2026 | 7,330.00 | 7,350.00 | 7,179.00 | 7,190.00 | 7,190.00 | -2.31% | 3,034,800 |
| May 26, 2026 | 7,300.00 | 7,448.00 | 7,245.00 | 7,360.00 | 7,360.00 | -0.01% | 2,758,800 |
| May 25, 2026 | 7,131.00 | 7,361.00 | 7,098.00 | 7,361.00 | 7,361.00 | 3.23% | 2,557,700 |
| May 22, 2026 | 7,071.00 | 7,168.00 | 7,032.00 | 7,131.00 | 7,131.00 | 0.15% | 2,040,400 |
| May 21, 2026 | 7,142.00 | 7,187.00 | 7,010.00 | 7,120.00 | 7,120.00 | 1.55% | 1,953,600 |
| May 20, 2026 | 7,217.00 | 7,255.00 | 6,936.00 | 7,011.00 | 7,011.00 | -2.85% | 4,191,600 |
| May 19, 2026 | 7,295.00 | 7,349.00 | 7,213.00 | 7,217.00 | 7,217.00 | -0.55% | 2,331,200 |
| May 18, 2026 | 7,510.00 | 7,554.00 | 7,220.00 | 7,257.00 | 7,257.00 | -3.37% | 2,584,500 |
| May 15, 2026 | 7,595.00 | 7,726.00 | 7,428.00 | 7,510.00 | 7,510.00 | -0.40% | 2,812,200 |
| May 14, 2026 | 7,671.00 | 7,671.00 | 7,375.00 | 7,540.00 | 7,540.00 | -2.07% | 3,789,200 |
| 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 | -1.00% | 4,265,600 |
| Mar 27, 2026 | 5,859.00 | 5,991.00 | 5,845.00 | 5,991.00 | 5,911.00 | 1.77% | 4,219,000 |
| Mar 26, 2026 | 5,899.00 | 5,932.00 | 5,819.00 | 5,887.00 | 5,808.39 | 0.94% | 2,263,600 |
| Mar 25, 2026 | 5,877.00 | 5,879.00 | 5,790.00 | 5,832.00 | 5,754.12 | 2.28% | 2,930,800 |
| Mar 24, 2026 | 5,605.00 | 5,702.00 | 5,548.00 | 5,702.00 | 5,625.86 | 4.20% | 3,093,600 |
| Mar 23, 2026 | 5,500.00 | 5,541.00 | 5,400.00 | 5,472.00 | 5,398.93 | -4.00% | 4,238,200 |
| Mar 19, 2026 | 5,792.00 | 5,830.00 | 5,695.00 | 5,700.00 | 5,623.89 | -4.87% | 5,384,000 |