Sumitomo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.03	36.58	35.87	36.26	36.26	1.34%	128,934
Apr 27, 2026	35.93	36.69	35.63	35.78	35.78	-1.35%	143,345
Apr 24, 2026	36.18	36.53	36.07	36.27	36.27	0.64%	106,963
Apr 23, 2026	36.33	36.34	35.70	36.04	36.04	-1.64%	145,731
Apr 22, 2026	36.90	37.63	36.36	36.64	36.64	-1.56%	92,435
Apr 21, 2026	37.42	37.67	36.99	37.22	37.22	-1.94%	69,350
Apr 20, 2026	37.00	38.70	37.00	37.96	37.96	-2.03%	103,059
Apr 17, 2026	38.82	39.09	38.63	38.74	38.74	1.11%	69,079
Apr 16, 2026	36.83	38.45	36.83	38.32	38.32	-0.48%	65,822
Apr 15, 2026	38.60	38.60	38.22	38.50	38.50	-0.84%	64,939
Apr 14, 2026	38.54	38.92	38.49	38.83	38.83	0.64%	58,272
Apr 13, 2026	39.25	39.25	37.74	38.58	38.58	-0.32%	74,464
Apr 10, 2026	38.57	38.79	38.46	38.70	38.70	-2.32%	64,840
Apr 9, 2026	39.22	39.77	39.00	39.62	39.62	-0.54%	84,939
Apr 8, 2026	39.99	40.04	39.66	39.84	39.84	4.44%	74,257
Apr 7, 2026	37.74	38.14	37.39	38.14	38.14	0.97%	73,542
Apr 6, 2026	38.86	38.86	37.57	37.78	37.78	-1.14%	82,984
Apr 2, 2026	38.30	38.32	37.50	38.21	38.21	-2.61%	154,523
Apr 1, 2026	37.65	39.51	37.65	39.24	39.24	4.97%	95,591
Mar 31, 2026	37.34	37.44	36.44	37.38	37.38	2.10%	79,466
Mar 30, 2026	36.76	37.30	36.56	36.61	36.61	0.49%	79,893
Mar 27, 2026	36.63	36.70	36.30	36.43	36.43	0.02%	76,323
Mar 26, 2026	35.47	37.14	35.47	36.42	36.42	-1.04%	79,544
Mar 25, 2026	36.84	36.94	36.70	36.81	36.81	1.35%	66,947
Mar 24, 2026	35.70	36.57	35.70	36.32	36.32	2.01%	81,350
Mar 23, 2026	35.03	36.01	34.65	35.60	35.60	2.45%	124,547
Mar 20, 2026	35.84	36.13	34.60	34.75	34.75	-3.26%	120,036
Mar 19, 2026	37.21	37.21	35.17	35.92	35.92	-2.18%	71,322
Mar 18, 2026	36.40	37.38	36.40	36.72	36.72	0.91%	106,279
Mar 17, 2026	34.88	36.59	34.88	36.39	36.39	1.48%	82,260
Mar 16, 2026	34.52	35.97	34.52	35.86	35.86	3.25%	149,552
Mar 13, 2026	33.63	35.35	33.63	34.73	34.73	-0.71%	98,135
Mar 12, 2026	35.60	35.60	33.88	34.98	34.98	-3.48%	124,571
Mar 11, 2026	37.31	37.31	35.88	36.24	36.24	-2.11%	64,477
Mar 10, 2026	35.69	37.67	35.69	37.02	37.02	1.54%	129,301
Mar 9, 2026	36.00	36.48	34.89	36.46	36.46	0.16%	133,712
Mar 6, 2026	36.70	36.70	36.06	36.40	36.40	-2.93%	108,305
Mar 5, 2026	39.00	39.00	37.05	37.50	37.50	-3.77%	132,579
Mar 4, 2026	39.30	39.30	38.28	38.97	38.97	-1.49%	106,364
Mar 3, 2026	40.01	40.01	38.25	39.56	39.56	-4.81%	159,350
Mar 2, 2026	42.60	42.60	41.18	41.56	41.56	-2.40%	94,660
Feb 27, 2026	42.51	42.75	42.38	42.58	42.58	2.48%	74,998
Feb 26, 2026	41.54	42.02	40.00	41.55	41.55	-0.65%	101,634
Feb 25, 2026	40.00	42.51	40.00	41.82	41.82	1.93%	74,685
Feb 24, 2026	40.00	41.14	40.00	41.03	41.03	-0.85%	93,868
Feb 23, 2026	41.32	41.66	41.32	41.38	41.38	0.15%	58,769
Feb 20, 2026	41.65	41.65	40.88	41.32	41.32	-3.30%	156,310
Feb 19, 2026	42.36	42.77	42.36	42.73	42.73	0.08%	103,018
Feb 18, 2026	42.65	42.89	42.60	42.70	42.70	-1.33%	61,322
Feb 17, 2026	43.75	43.80	41.17	43.27	43.27	-1.64%	125,784
Feb 13, 2026	42.37	43.99	42.37	43.99	43.99	0.78%	71,132
Feb 12, 2026	43.61	44.15	43.54	43.65	43.65	1.51%	87,423
Feb 11, 2026	43.94	43.94	42.75	43.00	43.00	0.51%	135,217
Feb 10, 2026	43.60	43.60	42.51	42.78	42.78	3.76%	134,812
Feb 9, 2026	40.99	41.38	40.65	41.23	41.23	2.59%	75,483
Feb 6, 2026	39.00	40.25	39.00	40.19	40.19	5.49%	69,586
Feb 5, 2026	39.33	39.33	37.55	38.10	38.10	-3.74%	240,198
Feb 4, 2026	39.79	40.58	39.54	39.58	39.58	-2.56%	100,699
Feb 3, 2026	39.83	40.62	39.83	40.62	40.62	2.00%	93,997
Feb 2, 2026	40.25	40.40	39.42	39.83	39.83	-1.98%	86,971
Jan 30, 2026	40.30	41.10	40.30	40.63	40.63	-1.39%	141,165
Jan 29, 2026	42.52	42.52	40.59	41.20	41.20	0.71%	93,604
Jan 28, 2026	40.90	41.09	40.79	40.91	40.91	0.17%	70,245
Jan 27, 2026	42.12	42.12	40.40	40.84	40.84	4.11%	109,153
Jan 26, 2026	39.52	39.52	39.13	39.23	39.23	-1.18%	99,825
Jan 23, 2026	39.90	39.90	39.30	39.70	39.70	-0.70%	84,593
Jan 22, 2026	41.24	41.24	39.82	39.98	39.98	0.30%	87,319
Jan 21, 2026	39.10	40.09	38.90	39.86	39.86	2.22%	83,011
Jan 20, 2026	37.61	39.76	37.61	38.99	38.99	-1.83%	104,377
Jan 16, 2026	40.54	40.54	39.67	39.72	39.72	0.94%	198,433
Jan 15, 2026	39.01	39.45	39.01	39.35	39.35	4.52%	115,596
Jan 14, 2026	37.42	37.78	37.42	37.65	37.65	-0.09%	74,656
Jan 13, 2026	38.84	38.84	37.65	37.69	37.69	0.41%	118,161
Jan 12, 2026	38.20	38.20	36.93	37.53	37.53	2.35%	105,132
Jan 9, 2026	36.68	36.82	36.39	36.67	36.67	0.49%	104,667
Jan 8, 2026	36.29	36.53	36.21	36.49	36.49	0.80%	70,140
Jan 7, 2026	36.82	36.82	36.10	36.20	36.20	0.28%	74,927
Jan 6, 2026	36.12	36.16	36.00	36.10	36.10	0.87%	109,366
Jan 5, 2026	34.25	35.83	34.25	35.79	35.79	3.29%	82,634
Jan 2, 2026	34.52	34.98	34.32	34.65	34.65	0.26%	119,656
Dec 31, 2025	34.40	34.68	34.40	34.56	34.56	-0.45%	72,427
Dec 30, 2025	35.48	35.48	34.70	34.72	34.72	-1.41%	102,031
Dec 29, 2025	35.89	35.89	35.13	35.21	35.21	1.65%	45,808
Dec 26, 2025	35.05	35.27	34.57	34.64	34.64	-0.77%	52,847
Dec 24, 2025	33.69	34.96	33.69	34.91	34.91	-0.48%	78,640
Dec 23, 2025	35.04	35.11	35.00	35.08	35.08	1.39%	125,537
Dec 22, 2025	35.48	35.48	34.48	34.60	34.60	-0.52%	77,007
Dec 19, 2025	34.94	34.94	34.69	34.78	34.78	1.52%	47,699
Dec 18, 2025	34.23	34.36	34.15	34.26	34.26	0.68%	55,106
Dec 17, 2025	35.28	35.28	34.03	34.03	34.03	-0.96%	67,002
Dec 16, 2025	35.10	35.10	34.35	34.36	34.36	-2.44%	62,117
Dec 15, 2025	34.91	35.53	34.90	35.22	35.22	2.35%	121,883
Dec 12, 2025	35.75	35.75	34.30	34.41	34.41	-0.23%	164,871
Dec 11, 2025	33.50	34.53	33.50	34.49	34.49	3.61%	143,589
Dec 10, 2025	32.97	33.33	32.89	33.29	33.29	2.43%	53,305
Dec 9, 2025	32.58	32.67	32.50	32.50	32.50	0.56%	76,094
Dec 8, 2025	32.40	32.56	32.28	32.32	32.32	1.64%	97,295
Dec 5, 2025	32.20	32.20	31.70	31.80	31.80	-0.95%	94,626
Dec 4, 2025	32.25	32.30	31.48	32.11	32.11	1.94%	104,758
Dec 3, 2025	31.16	31.50	31.00	31.50	31.50	1.04%	45,470