Sumco Corporation (TYO:3436)
Japan
· Delayed Price · Currency is JPY 1,379.50
+30.00 (2.22%)
At close: Dec 5, 2025
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,345.00 | 1,386.00 | 1,333.00 | 1,379.50 | 1,379.50 | 2.22% | 7,451,600 |
| Dec 4, 2025 | 1,307.00 | 1,353.50 | 1,299.00 | 1,349.50 | 1,349.50 | 3.25% | 5,656,300 |
| Dec 3, 2025 | 1,285.00 | 1,310.00 | 1,277.00 | 1,307.00 | 1,307.00 | 3.73% | 5,402,600 |
| Dec 2, 2025 | 1,269.00 | 1,316.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.48% | 6,301,800 |
| Dec 1, 2025 | 1,246.00 | 1,268.50 | 1,238.50 | 1,254.00 | 1,254.00 | 1.70% | 6,657,900 |
| Nov 28, 2025 | 1,242.00 | 1,249.00 | 1,227.50 | 1,233.00 | 1,233.00 | -0.56% | 3,331,600 |
| Nov 27, 2025 | 1,243.00 | 1,248.00 | 1,224.50 | 1,240.00 | 1,240.00 | 0.45% | 4,319,500 |
| Nov 26, 2025 | 1,191.50 | 1,243.00 | 1,186.50 | 1,234.50 | 1,234.50 | 5.51% | 6,593,100 |
| Nov 25, 2025 | 1,204.50 | 1,219.50 | 1,170.00 | 1,170.00 | 1,170.00 | -0.38% | 6,236,800 |
| Nov 21, 2025 | 1,131.00 | 1,184.50 | 1,131.00 | 1,174.50 | 1,174.50 | -0.80% | 6,986,200 |
| Nov 20, 2025 | 1,220.00 | 1,250.00 | 1,171.00 | 1,184.00 | 1,184.00 | 2.07% | 11,025,500 |
| Nov 19, 2025 | 1,222.00 | 1,231.00 | 1,160.00 | 1,160.00 | 1,160.00 | -6.26% | 10,320,600 |
| Nov 18, 2025 | 1,287.00 | 1,291.50 | 1,237.50 | 1,237.50 | 1,237.50 | -5.53% | 9,051,400 |
| Nov 17, 2025 | 1,304.00 | 1,310.00 | 1,248.00 | 1,310.00 | 1,310.00 | 0.42% | 10,412,600 |
| Nov 14, 2025 | 1,225.50 | 1,317.00 | 1,222.00 | 1,304.50 | 1,304.50 | 6.40% | 18,953,100 |
| Nov 13, 2025 | 1,184.00 | 1,232.00 | 1,156.00 | 1,226.00 | 1,226.00 | 4.25% | 14,443,800 |
| Nov 12, 2025 | 1,311.00 | 1,311.00 | 1,173.00 | 1,176.00 | 1,176.00 | -20.16% | 28,102,200 |
| Nov 11, 2025 | 1,493.50 | 1,500.50 | 1,451.00 | 1,473.00 | 1,473.00 | -0.20% | 5,739,000 |
| Nov 10, 2025 | 1,447.50 | 1,493.00 | 1,443.00 | 1,476.00 | 1,476.00 | 2.15% | 6,216,700 |
| Nov 7, 2025 | 1,441.00 | 1,457.50 | 1,415.00 | 1,445.00 | 1,445.00 | -2.96% | 5,730,100 |
| Nov 6, 2025 | 1,523.50 | 1,535.00 | 1,471.00 | 1,489.00 | 1,489.00 | 0.78% | 5,724,000 |
| Nov 5, 2025 | 1,531.50 | 1,548.50 | 1,443.00 | 1,477.50 | 1,477.50 | -8.32% | 10,593,900 |
| Nov 4, 2025 | 1,647.00 | 1,663.00 | 1,601.50 | 1,611.50 | 1,611.50 | 2.16% | 10,222,900 |
| Oct 31, 2025 | 1,602.50 | 1,603.00 | 1,540.50 | 1,577.50 | 1,577.50 | -1.99% | 10,459,800 |
| Oct 30, 2025 | 1,584.50 | 1,620.50 | 1,571.50 | 1,609.50 | 1,609.50 | 1.16% | 7,937,500 |
| Oct 29, 2025 | 1,615.00 | 1,623.00 | 1,557.00 | 1,591.00 | 1,591.00 | -0.06% | 9,165,500 |
| Oct 28, 2025 | 1,641.00 | 1,651.00 | 1,580.00 | 1,592.00 | 1,592.00 | -4.81% | 11,324,800 |
| Oct 27, 2025 | 1,750.00 | 1,753.00 | 1,643.00 | 1,672.50 | 1,672.50 | -1.85% | 11,918,400 |
| Oct 24, 2025 | 1,650.00 | 1,708.50 | 1,645.50 | 1,704.00 | 1,704.00 | 3.62% | 7,118,800 |
| Oct 23, 2025 | 1,641.00 | 1,698.50 | 1,630.50 | 1,644.50 | 1,644.50 | -5.22% | 8,316,600 |
| Oct 22, 2025 | 1,716.00 | 1,754.00 | 1,692.00 | 1,735.00 | 1,735.00 | 0.06% | 6,422,700 |
| Oct 21, 2025 | 1,750.00 | 1,790.00 | 1,730.00 | 1,734.00 | 1,734.00 | 1.11% | 8,253,100 |
| Oct 20, 2025 | 1,692.00 | 1,730.00 | 1,675.00 | 1,715.00 | 1,715.00 | 3.41% | 6,361,100 |
| Oct 17, 2025 | 1,657.00 | 1,696.50 | 1,646.50 | 1,658.50 | 1,658.50 | -3.15% | 6,457,900 |
| Oct 16, 2025 | 1,681.50 | 1,714.00 | 1,660.50 | 1,712.50 | 1,712.50 | 1.63% | 6,693,100 |
| Oct 15, 2025 | 1,617.00 | 1,708.00 | 1,615.00 | 1,685.00 | 1,685.00 | 3.63% | 5,451,100 |
| Oct 14, 2025 | 1,641.00 | 1,719.00 | 1,617.00 | 1,626.00 | 1,626.00 | -1.90% | 9,861,100 |
| Oct 10, 2025 | 1,700.50 | 1,705.00 | 1,657.50 | 1,657.50 | 1,657.50 | -3.66% | 7,180,900 |
| Oct 9, 2025 | 1,695.00 | 1,750.00 | 1,685.00 | 1,720.50 | 1,720.50 | 3.46% | 9,032,500 |
| Oct 8, 2025 | 1,608.00 | 1,681.00 | 1,600.00 | 1,663.00 | 1,663.00 | 0.91% | 8,045,100 |
| Oct 7, 2025 | 1,737.50 | 1,752.00 | 1,648.00 | 1,648.00 | 1,648.00 | -4.35% | 9,247,700 |
| Oct 6, 2025 | 1,758.50 | 1,768.00 | 1,707.00 | 1,723.00 | 1,723.00 | 1.71% | 9,743,500 |
| Oct 3, 2025 | 1,671.00 | 1,759.50 | 1,653.50 | 1,694.00 | 1,694.00 | 5.02% | 19,717,400 |
| Oct 2, 2025 | 1,589.50 | 1,625.00 | 1,579.00 | 1,613.00 | 1,613.00 | 5.94% | 11,807,200 |
| Oct 1, 2025 | 1,588.00 | 1,649.00 | 1,510.00 | 1,522.50 | 1,522.50 | -3.46% | 12,458,400 |
| Sep 30, 2025 | 1,502.00 | 1,586.00 | 1,486.00 | 1,577.00 | 1,577.00 | 3.55% | 12,176,800 |
| Sep 29, 2025 | 1,557.50 | 1,566.50 | 1,501.00 | 1,523.00 | 1,523.00 | 6.69% | 13,012,000 |
| Sep 26, 2025 | 1,503.50 | 1,510.00 | 1,425.00 | 1,427.50 | 1,427.50 | -7.52% | 10,466,600 |
| Sep 25, 2025 | 1,544.00 | 1,567.00 | 1,524.50 | 1,543.50 | 1,543.50 | 0.26% | 7,457,500 |
| Sep 24, 2025 | 1,586.00 | 1,594.00 | 1,514.50 | 1,539.50 | 1,539.50 | -2.59% | 11,353,700 |
| Sep 22, 2025 | 1,468.00 | 1,646.00 | 1,461.00 | 1,580.50 | 1,580.50 | 7.74% | 22,101,100 |
| Sep 19, 2025 | 1,529.00 | 1,546.50 | 1,439.00 | 1,467.00 | 1,467.00 | -3.36% | 15,361,900 |
| Sep 18, 2025 | 1,408.00 | 1,528.00 | 1,385.50 | 1,518.00 | 1,518.00 | 7.39% | 12,355,900 |
| Sep 17, 2025 | 1,429.00 | 1,453.00 | 1,405.00 | 1,413.50 | 1,413.50 | -2.15% | 8,023,300 |
| Sep 16, 2025 | 1,386.00 | 1,457.00 | 1,384.50 | 1,444.50 | 1,444.50 | 9.02% | 11,803,500 |
| Sep 12, 2025 | 1,300.00 | 1,325.00 | 1,281.50 | 1,325.00 | 1,325.00 | 3.23% | 6,493,400 |
| Sep 11, 2025 | 1,251.50 | 1,283.50 | 1,250.00 | 1,283.50 | 1,283.50 | 3.68% | 3,735,600 |
| Sep 10, 2025 | 1,260.50 | 1,262.00 | 1,232.50 | 1,238.00 | 1,238.00 | -0.60% | 3,389,600 |
| Sep 9, 2025 | 1,291.00 | 1,292.50 | 1,245.50 | 1,245.50 | 1,245.50 | -3.37% | 3,641,200 |
| Sep 8, 2025 | 1,299.50 | 1,304.50 | 1,267.50 | 1,289.00 | 1,289.00 | 1.46% | 3,573,900 |
| Sep 5, 2025 | 1,235.00 | 1,278.00 | 1,233.50 | 1,270.50 | 1,270.50 | 4.44% | 6,567,000 |
| Sep 4, 2025 | 1,230.00 | 1,238.50 | 1,203.00 | 1,216.50 | 1,216.50 | -1.50% | 3,244,000 |
| Sep 3, 2025 | 1,207.00 | 1,251.50 | 1,205.50 | 1,235.00 | 1,235.00 | 0.49% | 3,186,100 |
| Sep 2, 2025 | 1,229.00 | 1,255.00 | 1,222.50 | 1,229.00 | 1,229.00 | 1.78% | 3,422,900 |
| Sep 1, 2025 | 1,218.00 | 1,220.00 | 1,194.50 | 1,207.50 | 1,207.50 | -3.13% | 3,638,000 |
| Aug 29, 2025 | 1,261.50 | 1,269.00 | 1,237.00 | 1,246.50 | 1,246.50 | -0.80% | 3,459,800 |
| Aug 28, 2025 | 1,236.50 | 1,256.50 | 1,230.00 | 1,256.50 | 1,256.50 | 0.92% | 2,369,100 |
| Aug 27, 2025 | 1,245.00 | 1,246.50 | 1,227.00 | 1,245.00 | 1,245.00 | -0.44% | 3,267,700 |
| Aug 26, 2025 | 1,259.00 | 1,274.00 | 1,246.00 | 1,250.50 | 1,250.50 | -0.40% | 3,492,400 |
| Aug 25, 2025 | 1,284.00 | 1,287.00 | 1,246.00 | 1,255.50 | 1,255.50 | 1.21% | 4,050,300 |
| Aug 22, 2025 | 1,219.50 | 1,251.00 | 1,214.00 | 1,240.50 | 1,240.50 | 2.22% | 4,725,200 |
| Aug 21, 2025 | 1,181.00 | 1,228.50 | 1,175.00 | 1,213.50 | 1,213.50 | 2.23% | 4,859,100 |
| Aug 20, 2025 | 1,247.00 | 1,252.00 | 1,186.00 | 1,187.00 | 1,187.00 | -4.04% | 5,787,500 |
| Aug 19, 2025 | 1,243.00 | 1,255.00 | 1,228.50 | 1,237.00 | 1,237.00 | -1.90% | 5,697,200 |
| Aug 18, 2025 | 1,228.00 | 1,276.00 | 1,221.00 | 1,261.00 | 1,261.00 | 5.00% | 6,425,800 |
| Aug 15, 2025 | 1,191.50 | 1,209.00 | 1,185.00 | 1,201.00 | 1,201.00 | 0.17% | 3,506,600 |
| Aug 14, 2025 | 1,205.00 | 1,211.50 | 1,193.00 | 1,199.00 | 1,199.00 | -1.15% | 3,814,200 |
| Aug 13, 2025 | 1,199.50 | 1,244.00 | 1,192.50 | 1,213.00 | 1,213.00 | 1.38% | 5,998,500 |
| Aug 12, 2025 | 1,210.00 | 1,222.00 | 1,194.00 | 1,196.50 | 1,196.50 | -1.77% | 5,159,600 |
| Aug 8, 2025 | 1,249.00 | 1,254.00 | 1,164.00 | 1,218.00 | 1,218.00 | 0.66% | 9,286,700 |
| Aug 7, 2025 | 1,182.50 | 1,210.00 | 1,166.00 | 1,210.00 | 1,210.00 | 0.88% | 5,834,300 |
| Aug 6, 2025 | 1,181.00 | 1,206.00 | 1,146.00 | 1,199.50 | 1,199.50 | 0.17% | 6,318,100 |
| Aug 5, 2025 | 1,171.00 | 1,207.50 | 1,168.50 | 1,197.50 | 1,197.50 | 1.74% | 4,859,200 |
| Aug 4, 2025 | 1,130.00 | 1,183.50 | 1,126.00 | 1,177.00 | 1,177.00 | 1.12% | 4,148,100 |
| Aug 1, 2025 | 1,150.00 | 1,174.00 | 1,141.00 | 1,164.00 | 1,164.00 | -2.76% | 4,448,100 |
| Jul 31, 2025 | 1,188.00 | 1,213.00 | 1,185.50 | 1,197.00 | 1,197.00 | 2.05% | 4,018,700 |
| Jul 30, 2025 | 1,175.00 | 1,178.50 | 1,149.50 | 1,173.00 | 1,173.00 | -0.59% | 5,275,500 |
| Jul 29, 2025 | 1,242.00 | 1,249.00 | 1,180.00 | 1,180.00 | 1,180.00 | -4.88% | 6,004,900 |
| Jul 28, 2025 | 1,230.00 | 1,250.00 | 1,198.00 | 1,240.50 | 1,240.50 | 0.53% | 4,673,300 |
| Jul 25, 2025 | 1,276.50 | 1,291.00 | 1,210.00 | 1,234.00 | 1,234.00 | -2.68% | 8,435,100 |
| Jul 24, 2025 | 1,257.00 | 1,276.50 | 1,250.00 | 1,268.00 | 1,268.00 | 0.36% | 5,935,600 |
| Jul 23, 2025 | 1,220.00 | 1,274.00 | 1,212.50 | 1,263.50 | 1,263.50 | 6.44% | 7,726,500 |
| Jul 22, 2025 | 1,218.00 | 1,218.00 | 1,180.00 | 1,187.00 | 1,187.00 | -0.84% | 3,536,100 |
| Jul 18, 2025 | 1,230.00 | 1,232.00 | 1,195.50 | 1,197.00 | 1,197.00 | -3.47% | 6,630,900 |
| Jul 17, 2025 | 1,156.00 | 1,250.50 | 1,154.00 | 1,240.00 | 1,240.00 | 7.03% | 10,757,900 |
| Jul 16, 2025 | 1,188.50 | 1,197.00 | 1,156.50 | 1,158.50 | 1,158.50 | -2.73% | 5,685,600 |
| Jul 15, 2025 | 1,169.00 | 1,203.00 | 1,167.50 | 1,191.00 | 1,191.00 | 1.66% | 4,943,600 |
| Jul 14, 2025 | 1,188.00 | 1,194.00 | 1,166.00 | 1,171.50 | 1,171.50 | -3.82% | 6,103,000 |
| Jul 11, 2025 | 1,174.00 | 1,220.00 | 1,162.50 | 1,218.00 | 1,218.00 | 5.82% | 10,015,200 |
| Jul 10, 2025 | 1,175.00 | 1,181.00 | 1,147.00 | 1,151.00 | 1,151.00 | -2.70% | 5,034,000 |