Sumco Corporation (TYO:3436)
Japan
· Delayed Price · Currency is JPY 1,546.50
-153.50 (-9.03%)
At close: Mar 9, 2026
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,570.00 | 1,578.00 | 1,500.00 | 1,546.50 | 1,546.50 | -9.03% | 8,059,900 |
| Mar 6, 2026 | 1,670.00 | 1,730.00 | 1,659.50 | 1,700.00 | 1,700.00 | 0.53% | 6,574,900 |
| Mar 5, 2026 | 1,679.50 | 1,734.00 | 1,658.00 | 1,691.00 | 1,691.00 | 5.59% | 8,134,900 |
| Mar 4, 2026 | 1,653.00 | 1,696.00 | 1,553.00 | 1,601.50 | 1,601.50 | -7.16% | 11,588,800 |
| Mar 3, 2026 | 1,808.00 | 1,837.00 | 1,723.50 | 1,725.00 | 1,725.00 | -3.31% | 8,948,900 |
| Mar 2, 2026 | 1,747.50 | 1,814.00 | 1,740.00 | 1,784.00 | 1,784.00 | -2.38% | 7,776,300 |
| Feb 27, 2026 | 1,700.00 | 1,858.00 | 1,699.50 | 1,827.50 | 1,827.50 | 3.98% | 10,691,800 |
| Feb 26, 2026 | 1,705.00 | 1,773.50 | 1,698.50 | 1,757.50 | 1,757.50 | 6.13% | 12,432,800 |
| Feb 25, 2026 | 1,693.50 | 1,712.00 | 1,631.50 | 1,656.00 | 1,656.00 | -0.36% | 7,875,400 |
| Feb 24, 2026 | 1,608.00 | 1,673.00 | 1,591.00 | 1,662.00 | 1,662.00 | 2.97% | 6,052,200 |
| Feb 20, 2026 | 1,640.00 | 1,666.00 | 1,601.00 | 1,614.00 | 1,614.00 | -0.55% | 7,759,500 |
| Feb 19, 2026 | 1,585.50 | 1,653.50 | 1,560.00 | 1,623.00 | 1,623.00 | 4.68% | 10,738,400 |
| Feb 18, 2026 | 1,540.50 | 1,557.00 | 1,525.00 | 1,550.50 | 1,550.50 | 0.65% | 6,241,600 |
| Feb 17, 2026 | 1,510.00 | 1,604.00 | 1,505.00 | 1,540.50 | 1,540.50 | 2.43% | 9,566,900 |
| Feb 16, 2026 | 1,500.00 | 1,521.50 | 1,460.50 | 1,504.00 | 1,504.00 | -1.44% | 10,303,600 |
| Feb 13, 2026 | 1,580.50 | 1,591.00 | 1,505.00 | 1,526.00 | 1,526.00 | -5.51% | 10,199,800 |
| Feb 12, 2026 | 1,676.50 | 1,681.00 | 1,574.50 | 1,615.00 | 1,615.00 | -8.47% | 17,716,800 |
| Feb 10, 2026 | 1,700.00 | 1,767.00 | 1,695.50 | 1,764.50 | 1,764.50 | 4.13% | 8,898,200 |
| Feb 9, 2026 | 1,704.50 | 1,718.00 | 1,666.00 | 1,694.50 | 1,694.50 | 4.31% | 7,893,700 |
| Feb 6, 2026 | 1,605.00 | 1,647.00 | 1,600.00 | 1,624.50 | 1,624.50 | 1.18% | 4,903,600 |
| Feb 5, 2026 | 1,614.00 | 1,651.00 | 1,579.00 | 1,605.50 | 1,605.50 | -0.90% | 5,922,400 |
| Feb 4, 2026 | 1,610.00 | 1,626.00 | 1,576.50 | 1,620.00 | 1,620.00 | -1.04% | 7,181,800 |
| Feb 3, 2026 | 1,600.00 | 1,637.00 | 1,584.00 | 1,637.00 | 1,637.00 | 4.33% | 5,578,100 |
| Feb 2, 2026 | 1,583.50 | 1,627.00 | 1,556.00 | 1,569.00 | 1,569.00 | -2.79% | 6,532,400 |
| Jan 30, 2026 | 1,582.00 | 1,621.00 | 1,547.00 | 1,614.00 | 1,614.00 | 2.80% | 8,020,600 |
| Jan 29, 2026 | 1,520.00 | 1,579.50 | 1,485.50 | 1,570.00 | 1,570.00 | 4.01% | 9,870,700 |
| Jan 28, 2026 | 1,560.00 | 1,562.50 | 1,453.50 | 1,509.50 | 1,509.50 | -3.58% | 11,223,600 |
| Jan 27, 2026 | 1,537.50 | 1,565.50 | 1,521.00 | 1,565.50 | 1,565.50 | 0.06% | 6,063,700 |
| Jan 26, 2026 | 1,614.00 | 1,625.00 | 1,564.50 | 1,564.50 | 1,564.50 | -6.09% | 7,183,900 |
| Jan 23, 2026 | 1,700.00 | 1,705.00 | 1,641.00 | 1,666.00 | 1,666.00 | -1.77% | 7,467,800 |
| Jan 22, 2026 | 1,606.00 | 1,723.00 | 1,601.50 | 1,696.00 | 1,696.00 | 6.40% | 13,319,800 |
| Jan 21, 2026 | 1,569.50 | 1,594.00 | 1,537.00 | 1,594.00 | 1,594.00 | -1.64% | 7,213,100 |
| Jan 20, 2026 | 1,631.50 | 1,644.50 | 1,593.50 | 1,620.50 | 1,620.50 | 0.71% | 5,090,400 |
| Jan 19, 2026 | 1,569.00 | 1,613.50 | 1,562.50 | 1,609.00 | 1,609.00 | - | 4,690,900 |
| Jan 16, 2026 | 1,660.00 | 1,665.00 | 1,595.00 | 1,609.00 | 1,609.00 | -2.96% | 6,733,400 |
| Jan 15, 2026 | 1,609.00 | 1,658.00 | 1,585.00 | 1,658.00 | 1,658.00 | 2.09% | 6,272,200 |
| Jan 14, 2026 | 1,560.00 | 1,641.00 | 1,552.00 | 1,624.00 | 1,624.00 | 4.40% | 7,162,000 |
| Jan 13, 2026 | 1,559.00 | 1,559.00 | 1,506.00 | 1,555.50 | 1,555.50 | 4.47% | 5,506,900 |
| Jan 9, 2026 | 1,492.00 | 1,501.50 | 1,476.50 | 1,489.00 | 1,489.00 | -1.75% | 5,255,900 |
| Jan 8, 2026 | 1,545.00 | 1,557.50 | 1,515.50 | 1,515.50 | 1,515.50 | -2.60% | 5,344,300 |
| Jan 7, 2026 | 1,576.50 | 1,610.00 | 1,542.50 | 1,556.00 | 1,556.00 | 1.27% | 8,307,000 |
| Jan 6, 2026 | 1,479.00 | 1,574.00 | 1,474.50 | 1,536.50 | 1,536.50 | 6.04% | 9,932,000 |
| Jan 5, 2026 | 1,478.00 | 1,479.50 | 1,434.00 | 1,449.00 | 1,449.00 | 0.98% | 5,092,800 |
| Dec 30, 2025 | 1,410.00 | 1,443.50 | 1,408.50 | 1,435.00 | 1,435.00 | 0.77% | 3,376,300 |
| Dec 29, 2025 | 1,438.50 | 1,449.00 | 1,417.00 | 1,424.00 | 1,424.00 | -0.77% | 3,604,600 |
| Dec 26, 2025 | 1,449.50 | 1,455.50 | 1,422.50 | 1,435.00 | 1,425.00 | -0.07% | 4,066,000 |
| Dec 25, 2025 | 1,381.50 | 1,442.00 | 1,380.50 | 1,436.00 | 1,425.99 | 4.47% | 6,382,300 |
| Dec 24, 2025 | 1,405.00 | 1,420.00 | 1,360.00 | 1,374.50 | 1,364.92 | -1.82% | 4,939,800 |
| Dec 23, 2025 | 1,361.50 | 1,408.50 | 1,360.00 | 1,400.00 | 1,390.24 | 2.49% | 9,182,600 |
| Dec 22, 2025 | 1,297.50 | 1,366.00 | 1,280.00 | 1,366.00 | 1,356.48 | 8.03% | 8,914,900 |
| Dec 19, 2025 | 1,271.50 | 1,276.50 | 1,251.00 | 1,264.50 | 1,255.69 | -0.35% | 5,465,000 |
| Dec 18, 2025 | 1,240.00 | 1,271.50 | 1,227.00 | 1,269.00 | 1,260.16 | -2.16% | 5,226,400 |
| Dec 17, 2025 | 1,261.50 | 1,350.00 | 1,260.00 | 1,297.00 | 1,287.96 | 0.78% | 5,633,000 |
| Dec 16, 2025 | 1,300.00 | 1,321.00 | 1,277.00 | 1,287.00 | 1,278.03 | -2.02% | 4,655,100 |
| Dec 15, 2025 | 1,293.50 | 1,329.50 | 1,287.00 | 1,313.50 | 1,304.35 | -2.96% | 5,218,800 |
| Dec 12, 2025 | 1,320.00 | 1,360.00 | 1,305.50 | 1,353.50 | 1,344.07 | 0.48% | 5,430,800 |
| Dec 11, 2025 | 1,400.50 | 1,410.00 | 1,347.00 | 1,347.00 | 1,337.61 | -3.61% | 5,664,100 |
| Dec 10, 2025 | 1,413.50 | 1,456.50 | 1,384.50 | 1,397.50 | 1,387.76 | 0.14% | 5,666,800 |
| Dec 9, 2025 | 1,391.00 | 1,419.50 | 1,378.50 | 1,395.50 | 1,385.78 | -0.32% | 4,782,200 |
| Dec 8, 2025 | 1,398.00 | 1,403.00 | 1,363.00 | 1,400.00 | 1,390.24 | 1.49% | 5,149,300 |
| Dec 5, 2025 | 1,345.00 | 1,386.00 | 1,333.00 | 1,379.50 | 1,369.89 | 2.22% | 7,451,600 |
| Dec 4, 2025 | 1,307.00 | 1,353.50 | 1,299.00 | 1,349.50 | 1,340.10 | 3.25% | 5,656,300 |
| Dec 3, 2025 | 1,285.00 | 1,310.00 | 1,277.00 | 1,307.00 | 1,297.89 | 3.73% | 5,402,600 |
| Dec 2, 2025 | 1,269.00 | 1,316.00 | 1,250.00 | 1,260.00 | 1,251.22 | 0.48% | 6,301,800 |
| Dec 1, 2025 | 1,246.00 | 1,268.50 | 1,238.50 | 1,254.00 | 1,245.26 | 1.70% | 6,657,900 |
| Nov 28, 2025 | 1,242.00 | 1,249.00 | 1,227.50 | 1,233.00 | 1,224.41 | -0.56% | 3,331,600 |
| Nov 27, 2025 | 1,243.00 | 1,248.00 | 1,224.50 | 1,240.00 | 1,231.36 | 0.45% | 4,319,500 |
| Nov 26, 2025 | 1,191.50 | 1,243.00 | 1,186.50 | 1,234.50 | 1,225.90 | 5.51% | 6,593,100 |
| Nov 25, 2025 | 1,204.50 | 1,219.50 | 1,170.00 | 1,170.00 | 1,161.85 | -0.38% | 6,236,800 |
| Nov 21, 2025 | 1,131.00 | 1,184.50 | 1,131.00 | 1,174.50 | 1,166.32 | -0.80% | 6,986,200 |
| Nov 20, 2025 | 1,220.00 | 1,250.00 | 1,171.00 | 1,184.00 | 1,175.75 | 2.07% | 11,025,500 |
| Nov 19, 2025 | 1,222.00 | 1,231.00 | 1,160.00 | 1,160.00 | 1,151.92 | -6.26% | 10,320,600 |
| Nov 18, 2025 | 1,287.00 | 1,291.50 | 1,237.50 | 1,237.50 | 1,228.88 | -5.53% | 9,051,400 |
| Nov 17, 2025 | 1,304.00 | 1,310.00 | 1,248.00 | 1,310.00 | 1,300.87 | 0.42% | 10,412,600 |
| Nov 14, 2025 | 1,225.50 | 1,317.00 | 1,222.00 | 1,304.50 | 1,295.41 | 6.40% | 18,953,100 |
| Nov 13, 2025 | 1,184.00 | 1,232.00 | 1,156.00 | 1,226.00 | 1,217.46 | 4.25% | 14,443,800 |
| Nov 12, 2025 | 1,311.00 | 1,311.00 | 1,173.00 | 1,176.00 | 1,167.80 | -20.16% | 28,102,200 |
| Nov 11, 2025 | 1,493.50 | 1,500.50 | 1,451.00 | 1,473.00 | 1,462.74 | -0.20% | 5,739,000 |
| Nov 10, 2025 | 1,447.50 | 1,493.00 | 1,443.00 | 1,476.00 | 1,465.71 | 2.15% | 6,216,700 |
| Nov 7, 2025 | 1,441.00 | 1,457.50 | 1,415.00 | 1,445.00 | 1,434.93 | -2.96% | 5,730,100 |
| Nov 6, 2025 | 1,523.50 | 1,535.00 | 1,471.00 | 1,489.00 | 1,478.62 | 0.78% | 5,724,000 |
| Nov 5, 2025 | 1,531.50 | 1,548.50 | 1,443.00 | 1,477.50 | 1,467.20 | -8.32% | 10,593,900 |
| Nov 4, 2025 | 1,647.00 | 1,663.00 | 1,601.50 | 1,611.50 | 1,600.27 | 2.16% | 10,222,900 |
| Oct 31, 2025 | 1,602.50 | 1,603.00 | 1,540.50 | 1,577.50 | 1,566.51 | -1.99% | 10,459,800 |
| Oct 30, 2025 | 1,584.50 | 1,620.50 | 1,571.50 | 1,609.50 | 1,598.28 | 1.16% | 7,937,500 |
| Oct 29, 2025 | 1,615.00 | 1,623.00 | 1,557.00 | 1,591.00 | 1,579.91 | -0.06% | 9,165,500 |
| Oct 28, 2025 | 1,641.00 | 1,651.00 | 1,580.00 | 1,592.00 | 1,580.91 | -4.81% | 11,324,800 |
| Oct 27, 2025 | 1,750.00 | 1,753.00 | 1,643.00 | 1,672.50 | 1,660.84 | -1.85% | 11,918,400 |
| Oct 24, 2025 | 1,650.00 | 1,708.50 | 1,645.50 | 1,704.00 | 1,692.13 | 3.62% | 7,118,800 |
| Oct 23, 2025 | 1,641.00 | 1,698.50 | 1,630.50 | 1,644.50 | 1,633.04 | -5.22% | 8,316,600 |
| Oct 22, 2025 | 1,716.00 | 1,754.00 | 1,692.00 | 1,735.00 | 1,722.91 | 0.06% | 6,422,700 |
| Oct 21, 2025 | 1,750.00 | 1,790.00 | 1,730.00 | 1,734.00 | 1,721.92 | 1.11% | 8,253,100 |
| Oct 20, 2025 | 1,692.00 | 1,730.00 | 1,675.00 | 1,715.00 | 1,703.05 | 3.41% | 6,361,100 |
| Oct 17, 2025 | 1,657.00 | 1,696.50 | 1,646.50 | 1,658.50 | 1,646.94 | -3.15% | 6,457,900 |
| Oct 16, 2025 | 1,681.50 | 1,714.00 | 1,660.50 | 1,712.50 | 1,700.57 | 1.63% | 6,693,100 |
| Oct 15, 2025 | 1,617.00 | 1,708.00 | 1,615.00 | 1,685.00 | 1,673.26 | 3.63% | 5,451,100 |
| Oct 14, 2025 | 1,641.00 | 1,719.00 | 1,617.00 | 1,626.00 | 1,614.67 | -1.90% | 9,861,100 |
| Oct 10, 2025 | 1,700.50 | 1,705.00 | 1,657.50 | 1,657.50 | 1,645.95 | -3.66% | 7,180,900 |
| Oct 9, 2025 | 1,695.00 | 1,750.00 | 1,685.00 | 1,720.50 | 1,708.51 | 3.46% | 9,032,500 |
| Oct 8, 2025 | 1,608.00 | 1,681.00 | 1,600.00 | 1,663.00 | 1,651.41 | 0.91% | 8,045,100 |