Sumco Corporation (TYO:3436)
Japan
· Delayed Price · Currency is JPY 2,347.50
-32.00 (-1.34%)
Apr 28, 2026, 3:30 PM JST
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,329.50 | 2,416.00 | 2,305.50 | 2,347.50 | 2,347.50 | -1.34% | 14,336,500 |
| Apr 27, 2026 | 2,323.00 | 2,379.50 | 2,239.50 | 2,379.50 | 2,379.50 | 6.13% | 12,283,700 |
| Apr 24, 2026 | 2,163.00 | 2,267.00 | 2,153.50 | 2,242.00 | 2,242.00 | 3.65% | 8,450,400 |
| Apr 23, 2026 | 2,221.00 | 2,234.50 | 2,110.00 | 2,163.00 | 2,163.00 | -3.48% | 12,088,600 |
| Apr 22, 2026 | 2,248.00 | 2,331.00 | 2,211.00 | 2,241.00 | 2,241.00 | 0.67% | 13,293,900 |
| Apr 21, 2026 | 2,135.00 | 2,232.50 | 2,134.50 | 2,226.00 | 2,226.00 | 5.50% | 11,271,900 |
| Apr 20, 2026 | 2,100.00 | 2,141.50 | 2,041.00 | 2,110.00 | 2,110.00 | 0.72% | 9,888,300 |
| Apr 17, 2026 | 2,300.00 | 2,306.00 | 2,095.00 | 2,095.00 | 2,095.00 | -9.99% | 16,407,700 |
| Apr 16, 2026 | 2,275.00 | 2,450.50 | 2,238.50 | 2,327.50 | 2,327.50 | 3.98% | 18,756,100 |
| Apr 15, 2026 | 2,196.50 | 2,267.50 | 2,155.00 | 2,238.50 | 2,238.50 | 2.97% | 13,883,200 |
| Apr 14, 2026 | 2,200.00 | 2,225.00 | 2,151.00 | 2,174.00 | 2,174.00 | 0.93% | 12,194,800 |
| Apr 13, 2026 | 1,999.50 | 2,193.50 | 1,990.00 | 2,154.00 | 2,154.00 | 5.93% | 16,413,400 |
| Apr 10, 2026 | 2,010.00 | 2,077.50 | 1,988.50 | 2,033.50 | 2,033.50 | 4.31% | 9,985,700 |
| Apr 9, 2026 | 1,934.50 | 1,964.00 | 1,882.00 | 1,949.50 | 1,949.50 | 2.90% | 9,341,600 |
| Apr 8, 2026 | 1,881.50 | 1,907.50 | 1,832.00 | 1,894.50 | 1,894.50 | 7.46% | 7,807,900 |
| Apr 7, 2026 | 1,765.00 | 1,818.50 | 1,760.50 | 1,763.00 | 1,763.00 | 0.97% | 4,761,100 |
| Apr 6, 2026 | 1,713.50 | 1,771.00 | 1,712.50 | 1,746.00 | 1,746.00 | 0.46% | 5,285,600 |
| Apr 3, 2026 | 1,784.00 | 1,803.00 | 1,733.50 | 1,738.00 | 1,738.00 | 1.43% | 5,581,300 |
| Apr 2, 2026 | 1,770.00 | 1,797.50 | 1,681.00 | 1,713.50 | 1,713.50 | -2.00% | 6,969,100 |
| Apr 1, 2026 | 1,739.50 | 1,748.50 | 1,699.50 | 1,748.50 | 1,748.50 | 5.36% | 10,842,200 |
| Mar 31, 2026 | 1,680.00 | 1,732.00 | 1,631.50 | 1,659.50 | 1,659.50 | -6.87% | 11,636,700 |
| Mar 30, 2026 | 1,770.50 | 1,782.00 | 1,701.00 | 1,782.00 | 1,782.00 | -3.70% | 8,973,200 |
| Mar 27, 2026 | 1,838.00 | 1,875.00 | 1,790.50 | 1,850.50 | 1,850.50 | -0.05% | 9,878,200 |
| Mar 26, 2026 | 1,763.00 | 1,868.50 | 1,762.00 | 1,851.50 | 1,851.50 | 5.08% | 11,258,100 |
| Mar 25, 2026 | 1,743.50 | 1,775.00 | 1,720.50 | 1,762.00 | 1,762.00 | 7.47% | 8,803,300 |
| Mar 24, 2026 | 1,700.00 | 1,720.00 | 1,600.00 | 1,639.50 | 1,639.50 | 2.73% | 7,474,900 |
| Mar 23, 2026 | 1,642.50 | 1,654.50 | 1,545.00 | 1,596.00 | 1,596.00 | -5.14% | 9,672,900 |
| Mar 19, 2026 | 1,688.50 | 1,724.00 | 1,659.00 | 1,682.50 | 1,682.50 | -4.86% | 8,137,200 |
| Mar 18, 2026 | 1,644.00 | 1,780.00 | 1,607.00 | 1,768.50 | 1,768.50 | 9.27% | 11,314,900 |
| Mar 17, 2026 | 1,659.00 | 1,701.00 | 1,615.00 | 1,618.50 | 1,618.50 | 0.15% | 8,551,000 |
| Mar 16, 2026 | 1,571.50 | 1,627.00 | 1,564.00 | 1,616.00 | 1,616.00 | 3.13% | 6,797,100 |
| Mar 13, 2026 | 1,552.00 | 1,588.50 | 1,514.00 | 1,567.00 | 1,567.00 | -3.45% | 10,975,700 |
| Mar 12, 2026 | 1,709.00 | 1,740.50 | 1,600.50 | 1,623.00 | 1,623.00 | -4.87% | 10,767,400 |
| Mar 11, 2026 | 1,660.00 | 1,731.00 | 1,651.00 | 1,706.00 | 1,706.00 | 4.06% | 8,927,500 |
| Mar 10, 2026 | 1,618.00 | 1,672.00 | 1,585.50 | 1,639.50 | 1,639.50 | 6.01% | 6,595,900 |
| 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 |