Sumitomo Corporation (TYO:8053)
Japan · Delayed Price · Currency is JPY 1,691.00
-11.50 (-0.68%)
Oct 23, 2026, 3:30 PM JST
Sumitomo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,677.50 | 1,694.00 | 1,647.50 | 1,691.00 | 1,691.00 | -0.68% | 13,195,900 |
| Oct 22, 2026 | 1,736.50 | 1,738.00 | 1,697.50 | 1,702.50 | 1,702.50 | -1.67% | 9,774,100 |
| Oct 21, 2026 | 1,730.00 | 1,733.00 | 1,709.50 | 1,731.50 | 1,731.50 | 1.32% | 11,105,300 |
| Oct 20, 2026 | 1,744.00 | 1,757.50 | 1,699.00 | 1,709.00 | 1,709.00 | -2.23% | 7,119,800 |
| Oct 19, 2026 | 1,733.00 | 1,748.00 | 1,718.00 | 1,748.00 | 1,748.00 | 0.17% | 6,729,600 |
| Oct 16, 2026 | 1,720.00 | 1,754.00 | 1,717.50 | 1,745.00 | 1,745.00 | 1.90% | 7,544,500 |
| Oct 15, 2026 | 1,730.00 | 1,740.00 | 1,690.00 | 1,712.50 | 1,712.50 | -2.42% | 13,772,400 |
| Oct 14, 2026 | 1,754.00 | 1,756.00 | 1,725.50 | 1,755.00 | 1,755.00 | 1.01% | 8,775,800 |
| Oct 13, 2026 | 1,708.00 | 1,742.50 | 1,683.50 | 1,737.50 | 1,737.50 | 1.73% | 7,602,000 |
| Oct 9, 2026 | 1,703.00 | 1,716.00 | 1,684.00 | 1,708.00 | 1,708.00 | 0.50% | 9,529,000 |
| Oct 8, 2026 | 1,700.00 | 1,715.00 | 1,666.00 | 1,699.50 | 1,699.50 | -1.02% | 12,179,100 |
| Oct 7, 2026 | 1,735.00 | 1,761.50 | 1,715.50 | 1,717.00 | 1,717.00 | -1.38% | 7,501,100 |
| Oct 6, 2026 | 1,750.00 | 1,759.50 | 1,724.00 | 1,741.00 | 1,741.00 | -0.03% | 6,914,800 |
| Oct 5, 2026 | 1,751.00 | 1,753.50 | 1,723.50 | 1,741.50 | 1,741.50 | 0.78% | 9,004,800 |
| Oct 2, 2026 | 1,733.50 | 1,754.00 | 1,728.00 | 1,728.00 | 1,728.00 | -1.34% | 8,520,400 |
| Oct 1, 2026 | 1,751.00 | 1,755.50 | 1,730.00 | 1,751.50 | 1,751.50 | -1.05% | 10,839,000 |
| Sep 30, 2026 | 1,742.00 | 1,783.00 | 1,735.50 | 1,770.00 | 1,770.00 | 2.05% | 11,246,900 |
| Sep 29, 2026 | 1,764.00 | 1,770.00 | 1,720.50 | 1,734.50 | 1,734.50 | -1.89% | 10,651,500 |
| Sep 28, 2026 | 1,797.00 | 1,819.50 | 1,778.00 | 1,788.00 | 1,768.00 | -0.56% | 11,877,200 |
| Sep 25, 2026 | 1,785.00 | 1,798.00 | 1,771.00 | 1,798.00 | 1,777.89 | 1.67% | 9,076,400 |
| Sep 24, 2026 | 1,786.00 | 1,798.50 | 1,766.00 | 1,768.50 | 1,748.72 | -1.53% | 11,285,900 |
| Sep 18, 2026 | 1,839.50 | 1,839.50 | 1,796.00 | 1,796.00 | 1,775.91 | -2.63% | 19,454,100 |
| Sep 17, 2026 | 1,810.00 | 1,848.00 | 1,805.00 | 1,844.50 | 1,823.87 | 3.28% | 9,541,700 |
| Sep 16, 2026 | 1,803.00 | 1,809.00 | 1,775.00 | 1,786.00 | 1,766.02 | 0.90% | 6,261,600 |
| Sep 15, 2026 | 1,803.50 | 1,808.50 | 1,762.50 | 1,770.00 | 1,750.20 | -2.24% | 8,412,000 |
| Sep 14, 2026 | 1,830.00 | 1,837.50 | 1,805.00 | 1,810.50 | 1,790.25 | -0.63% | 6,826,000 |
| Sep 11, 2026 | 1,770.00 | 1,829.00 | 1,768.00 | 1,822.00 | 1,801.62 | 0.55% | 13,120,700 |
| Sep 10, 2026 | 1,807.50 | 1,828.50 | 1,795.00 | 1,812.00 | 1,791.73 | -1.52% | 9,425,700 |
| Sep 9, 2026 | 1,834.00 | 1,865.00 | 1,823.50 | 1,840.00 | 1,819.42 | 0.08% | 9,895,000 |
| Sep 8, 2026 | 1,854.50 | 1,891.00 | 1,838.50 | 1,838.50 | 1,817.94 | -1.76% | 11,093,800 |
| Sep 7, 2026 | 1,834.00 | 1,883.00 | 1,830.00 | 1,871.50 | 1,850.57 | 2.83% | 9,825,900 |
| Sep 4, 2026 | 1,857.00 | 1,859.00 | 1,796.50 | 1,820.00 | 1,799.64 | -1.19% | 14,980,400 |
| Sep 3, 2026 | 1,816.00 | 1,870.50 | 1,812.00 | 1,842.00 | 1,821.40 | 3.02% | 14,984,300 |
| Sep 2, 2026 | 1,775.50 | 1,823.00 | 1,775.00 | 1,788.00 | 1,768.00 | -3.33% | 13,373,900 |
| Sep 1, 2026 | 1,771.00 | 1,856.00 | 1,769.50 | 1,849.50 | 1,828.81 | 3.24% | 10,391,400 |
| Aug 31, 2026 | 1,762.00 | 1,798.50 | 1,755.50 | 1,791.50 | 1,771.46 | 0.90% | 14,517,600 |
| Aug 28, 2026 | 1,740.00 | 1,785.50 | 1,738.50 | 1,775.50 | 1,755.64 | 1.46% | 8,908,000 |
| Aug 27, 2026 | 1,748.50 | 1,764.00 | 1,734.50 | 1,750.00 | 1,730.43 | -0.68% | 7,863,600 |
| Aug 26, 2026 | 1,760.00 | 1,774.50 | 1,744.50 | 1,762.00 | 1,742.29 | -0.40% | 6,250,000 |
| Aug 25, 2026 | 1,772.00 | 1,780.50 | 1,757.00 | 1,769.00 | 1,749.21 | -0.11% | 5,740,600 |
| Aug 24, 2026 | 1,728.00 | 1,772.00 | 1,722.00 | 1,771.00 | 1,751.19 | 3.63% | 10,223,600 |
| Aug 21, 2026 | 1,688.00 | 1,724.50 | 1,688.00 | 1,709.00 | 1,689.88 | 0.44% | 7,693,500 |
| Aug 20, 2026 | 1,691.50 | 1,720.00 | 1,683.50 | 1,701.50 | 1,682.47 | 1.40% | 8,421,300 |
| Aug 19, 2026 | 1,723.50 | 1,738.00 | 1,668.00 | 1,678.00 | 1,659.23 | -4.52% | 13,809,400 |
| Aug 18, 2026 | 1,751.50 | 1,768.00 | 1,742.00 | 1,757.50 | 1,737.84 | 0.43% | 7,133,800 |
| Aug 17, 2026 | 1,792.50 | 1,795.00 | 1,742.50 | 1,750.00 | 1,730.43 | -2.29% | 6,691,800 |
| Aug 14, 2026 | 1,797.00 | 1,814.00 | 1,768.00 | 1,791.00 | 1,770.97 | 0.65% | 8,336,200 |
| Aug 13, 2026 | 1,781.50 | 1,798.00 | 1,765.50 | 1,779.50 | 1,759.60 | -0.11% | 8,664,600 |
| Aug 12, 2026 | 1,810.50 | 1,824.00 | 1,752.00 | 1,781.50 | 1,761.57 | -0.22% | 10,360,700 |
| Aug 10, 2026 | 1,796.50 | 1,806.50 | 1,758.50 | 1,785.50 | 1,765.53 | -0.14% | 9,906,100 |