Sumitomo Corporation (TYO:8053)
Japan · Delayed Price · Currency is JPY 1,586.50
+23.50 (1.50%)
Jul 15, 2026, 10:55 AM JST
Sumitomo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 1,588.50 | 1,594.50 | 1,563.00 | 1,563.00 | - | - | 650,500 |
| 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 |
| Jun 11, 2026 | 1,559.50 | 1,566.00 | 1,529.75 | 1,546.50 | 1,546.50 | -2.40% | 18,833,200 |
| Jun 10, 2026 | 1,636.25 | 1,641.50 | 1,579.75 | 1,584.50 | 1,584.50 | -3.46% | 17,463,600 |
| Jun 9, 2026 | 1,674.50 | 1,676.25 | 1,631.50 | 1,641.25 | 1,641.25 | -0.79% | 13,509,600 |
| Jun 8, 2026 | 1,685.50 | 1,695.00 | 1,634.75 | 1,654.25 | 1,654.25 | -3.29% | 13,162,400 |
| Jun 5, 2026 | 1,694.00 | 1,721.50 | 1,693.75 | 1,710.50 | 1,710.50 | 0.99% | 7,678,800 |
| Jun 4, 2026 | 1,695.50 | 1,711.75 | 1,679.00 | 1,693.75 | 1,693.75 | -0.98% | 10,209,200 |
| Jun 3, 2026 | 1,730.00 | 1,740.50 | 1,710.50 | 1,710.50 | 1,710.50 | 0.32% | 10,544,000 |
| Jun 2, 2026 | 1,705.25 | 1,724.50 | 1,686.50 | 1,705.00 | 1,705.00 | -2.32% | 12,493,600 |
| Jun 1, 2026 | 1,777.50 | 1,782.00 | 1,728.50 | 1,745.50 | 1,745.50 | -1.65% | 14,538,800 |
| May 29, 2026 | 1,776.00 | 1,812.75 | 1,774.75 | 1,774.75 | 1,774.75 | -0.08% | 43,184,400 |
| May 28, 2026 | 1,761.25 | 1,785.50 | 1,749.25 | 1,776.25 | 1,776.25 | -1.18% | 18,458,400 |
| May 27, 2026 | 1,832.50 | 1,837.50 | 1,794.75 | 1,797.50 | 1,797.50 | -2.31% | 12,139,200 |
| May 26, 2026 | 1,825.00 | 1,862.00 | 1,811.25 | 1,840.00 | 1,840.00 | -0.01% | 11,035,200 |
| May 25, 2026 | 1,782.75 | 1,840.25 | 1,774.50 | 1,840.25 | 1,840.25 | 3.23% | 10,230,800 |
| May 22, 2026 | 1,767.75 | 1,792.00 | 1,758.00 | 1,782.75 | 1,782.75 | 0.15% | 8,161,600 |
| May 21, 2026 | 1,785.50 | 1,796.75 | 1,752.50 | 1,780.00 | 1,780.00 | 1.55% | 7,814,400 |
| May 20, 2026 | 1,804.25 | 1,813.75 | 1,734.00 | 1,752.75 | 1,752.75 | -2.85% | 16,766,400 |
| May 19, 2026 | 1,823.75 | 1,837.25 | 1,803.25 | 1,804.25 | 1,804.25 | -0.55% | 9,324,800 |
| May 18, 2026 | 1,877.50 | 1,888.50 | 1,805.00 | 1,814.25 | 1,814.25 | -3.37% | 10,338,000 |
| May 15, 2026 | 1,898.75 | 1,931.50 | 1,857.00 | 1,877.50 | 1,877.50 | -0.40% | 11,248,800 |
| May 14, 2026 | 1,917.75 | 1,917.75 | 1,843.75 | 1,885.00 | 1,885.00 | -2.07% | 15,156,800 |
| May 13, 2026 | 1,875.00 | 1,943.75 | 1,868.75 | 1,924.75 | 1,924.75 | 3.65% | 16,415,600 |
| May 12, 2026 | 1,817.50 | 1,877.25 | 1,809.25 | 1,857.00 | 1,857.00 | 3.08% | 13,952,800 |
| May 11, 2026 | 1,795.00 | 1,836.75 | 1,795.00 | 1,801.50 | 1,801.50 | 0.36% | 17,353,600 |
| May 8, 2026 | 1,847.25 | 1,861.75 | 1,787.25 | 1,795.00 | 1,795.00 | -2.97% | 29,177,200 |
| May 7, 2026 | 1,710.00 | 1,889.00 | 1,702.00 | 1,850.00 | 1,850.00 | 8.19% | 79,094,800 |