Sumitomo Chemical Company, Limited (TYO:4005)
Japan
· Delayed Price · Currency is JPY 484.50
-23.00 (-4.53%)
At close: Mar 9, 2026
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 473.50 | 484.50 | 466.40 | 484.50 | 484.50 | -4.53% | 20,852,700 |
| Mar 6, 2026 | 483.00 | 509.50 | 482.40 | 507.50 | 507.50 | 3.74% | 20,609,400 |
| Mar 5, 2026 | 491.00 | 497.20 | 479.00 | 489.20 | 489.20 | 2.92% | 21,319,700 |
| Mar 4, 2026 | 486.00 | 494.50 | 464.70 | 475.30 | 475.30 | -7.00% | 27,236,100 |
| Mar 3, 2026 | 530.00 | 540.10 | 508.30 | 511.10 | 511.10 | -8.09% | 24,448,700 |
| Mar 2, 2026 | 549.70 | 556.80 | 540.50 | 556.10 | 556.10 | -2.39% | 18,246,000 |
| Feb 27, 2026 | 553.00 | 569.70 | 552.30 | 569.70 | 569.70 | 2.63% | 13,634,800 |
| Feb 26, 2026 | 554.80 | 566.90 | 550.80 | 555.10 | 555.10 | 0.31% | 15,878,800 |
| Feb 25, 2026 | 579.00 | 579.00 | 547.50 | 553.40 | 553.40 | -3.87% | 17,341,500 |
| Feb 24, 2026 | 574.70 | 581.20 | 563.80 | 575.70 | 575.70 | 1.36% | 13,412,800 |
| Feb 20, 2026 | 601.50 | 612.00 | 563.40 | 568.00 | 568.00 | -3.97% | 26,461,700 |
| Feb 19, 2026 | 588.60 | 620.60 | 588.00 | 591.50 | 591.50 | 0.63% | 24,174,400 |
| Feb 18, 2026 | 591.00 | 594.20 | 583.20 | 587.80 | 587.80 | 0.39% | 11,906,600 |
| Feb 17, 2026 | 572.00 | 586.70 | 571.10 | 585.50 | 585.50 | 2.72% | 14,402,500 |
| Feb 16, 2026 | 569.90 | 579.00 | 563.00 | 570.00 | 570.00 | 1.37% | 13,500,600 |
| Feb 13, 2026 | 561.50 | 575.20 | 558.10 | 562.30 | 562.30 | -1.42% | 13,093,500 |
| Feb 12, 2026 | 577.00 | 584.00 | 569.20 | 570.40 | 570.40 | 0.14% | 13,979,700 |
| Feb 10, 2026 | 561.00 | 572.00 | 559.10 | 569.60 | 569.60 | 1.77% | 14,993,800 |
| Feb 9, 2026 | 555.70 | 565.20 | 551.00 | 559.70 | 559.70 | 4.58% | 22,265,600 |
| Feb 6, 2026 | 524.50 | 538.90 | 518.50 | 535.20 | 535.20 | -0.28% | 15,613,800 |
| Feb 5, 2026 | 565.90 | 571.00 | 533.10 | 536.70 | 536.70 | -1.85% | 27,257,700 |
| Feb 4, 2026 | 521.30 | 550.70 | 516.00 | 546.80 | 546.80 | 7.96% | 58,070,200 |
| Feb 3, 2026 | 465.00 | 506.80 | 458.30 | 506.50 | 506.50 | 10.64% | 50,133,700 |
| Feb 2, 2026 | 478.00 | 478.40 | 457.80 | 457.80 | 457.80 | -2.60% | 11,436,400 |
| Jan 30, 2026 | 469.50 | 470.20 | 461.80 | 470.00 | 470.00 | 1.18% | 8,397,600 |
| Jan 29, 2026 | 465.00 | 466.60 | 456.00 | 464.50 | 464.50 | 0.24% | 6,817,900 |
| Jan 28, 2026 | 467.50 | 470.90 | 461.30 | 463.40 | 463.40 | -1.68% | 7,143,700 |
| Jan 27, 2026 | 467.90 | 473.60 | 466.50 | 471.30 | 471.30 | -0.78% | 10,194,400 |
| Jan 26, 2026 | 470.00 | 477.40 | 467.80 | 475.00 | 475.00 | -0.88% | 10,217,500 |
| Jan 23, 2026 | 480.00 | 484.00 | 474.60 | 479.20 | 479.20 | 0.04% | 8,539,500 |
| Jan 22, 2026 | 473.90 | 480.60 | 471.30 | 479.00 | 479.00 | 1.76% | 9,830,300 |
| Jan 21, 2026 | 465.20 | 471.20 | 461.30 | 470.70 | 470.70 | -0.08% | 10,163,000 |
| Jan 20, 2026 | 482.80 | 483.00 | 471.10 | 471.10 | 471.10 | -2.69% | 13,277,100 |
| Jan 19, 2026 | 482.40 | 487.70 | 469.40 | 484.10 | 484.10 | -3.26% | 19,066,300 |
| Jan 16, 2026 | 496.10 | 504.00 | 492.40 | 500.40 | 500.40 | 1.40% | 16,846,700 |
| Jan 15, 2026 | 485.30 | 495.70 | 479.60 | 493.50 | 493.50 | 1.79% | 14,150,000 |
| Jan 14, 2026 | 471.10 | 487.60 | 470.20 | 484.80 | 484.80 | 4.17% | 19,118,000 |
| Jan 13, 2026 | 466.00 | 468.80 | 463.00 | 465.40 | 465.40 | 1.57% | 11,521,600 |
| Jan 9, 2026 | 459.20 | 467.20 | 457.50 | 458.20 | 458.20 | 0.26% | 8,423,700 |
| Jan 8, 2026 | 457.00 | 463.50 | 453.80 | 457.00 | 457.00 | -0.46% | 10,109,200 |
| Jan 7, 2026 | 452.20 | 459.10 | 447.30 | 459.10 | 459.10 | 1.23% | 9,997,000 |
| Jan 6, 2026 | 452.20 | 455.40 | 448.20 | 453.50 | 453.50 | 0.38% | 8,987,200 |
| Jan 5, 2026 | 449.30 | 453.60 | 446.70 | 451.80 | 451.80 | 1.39% | 8,718,800 |
| Dec 30, 2025 | 443.30 | 447.80 | 442.40 | 445.60 | 445.60 | 0.29% | 5,410,000 |
| Dec 29, 2025 | 443.10 | 448.70 | 443.00 | 444.30 | 444.30 | 0.41% | 5,813,600 |
| Dec 26, 2025 | 445.50 | 447.90 | 441.60 | 442.50 | 442.50 | -0.65% | 5,137,200 |
| Dec 25, 2025 | 452.00 | 452.00 | 445.00 | 445.40 | 445.40 | -0.71% | 3,336,800 |
| Dec 24, 2025 | 450.00 | 453.90 | 446.70 | 448.60 | 448.60 | 0.13% | 4,943,100 |
| Dec 23, 2025 | 444.90 | 451.20 | 444.50 | 448.00 | 448.00 | 0.86% | 5,955,500 |
| Dec 22, 2025 | 445.60 | 445.70 | 436.00 | 444.20 | 444.20 | 1.00% | 6,498,200 |
| Dec 19, 2025 | 435.00 | 444.30 | 433.50 | 439.80 | 439.80 | 0.87% | 12,477,200 |
| Dec 18, 2025 | 447.80 | 447.90 | 435.60 | 436.00 | 436.00 | -2.07% | 9,387,400 |
| Dec 17, 2025 | 446.20 | 447.10 | 441.80 | 445.20 | 445.20 | -1.35% | 6,584,100 |
| Dec 16, 2025 | 458.00 | 458.00 | 450.30 | 451.30 | 451.30 | -1.38% | 6,707,600 |
| Dec 15, 2025 | 455.00 | 458.80 | 450.10 | 457.60 | 457.60 | 0.07% | 6,669,900 |
| Dec 12, 2025 | 455.00 | 463.10 | 452.20 | 457.30 | 457.30 | 1.06% | 8,627,700 |
| Dec 11, 2025 | 469.90 | 469.90 | 451.60 | 452.50 | 452.50 | -3.50% | 10,151,700 |
| Dec 10, 2025 | 462.50 | 471.40 | 461.00 | 468.90 | 468.90 | 1.52% | 6,739,300 |
| Dec 9, 2025 | 460.40 | 462.20 | 457.50 | 461.90 | 461.90 | 0.39% | 5,542,600 |
| Dec 8, 2025 | 461.70 | 464.60 | 459.10 | 460.10 | 460.10 | -0.11% | 5,342,500 |
| Dec 5, 2025 | 462.80 | 467.10 | 458.90 | 460.60 | 460.60 | -2.10% | 7,929,200 |
| Dec 4, 2025 | 465.40 | 474.90 | 463.70 | 470.50 | 470.50 | 1.07% | 8,689,600 |
| Dec 3, 2025 | 463.10 | 467.30 | 461.70 | 465.50 | 465.50 | 0.22% | 5,717,600 |
| Dec 2, 2025 | 471.80 | 476.80 | 463.80 | 464.50 | 464.50 | -1.82% | 7,454,400 |
| Dec 1, 2025 | 482.80 | 483.80 | 473.00 | 473.10 | 473.10 | -0.82% | 7,563,500 |
| Nov 28, 2025 | 473.00 | 479.40 | 470.10 | 477.00 | 477.00 | -0.79% | 8,289,800 |
| Nov 27, 2025 | 480.00 | 484.30 | 478.60 | 480.80 | 480.80 | 0.63% | 7,615,300 |
| Nov 26, 2025 | 472.00 | 479.90 | 470.10 | 477.80 | 477.80 | 1.49% | 9,709,800 |
| Nov 25, 2025 | 480.00 | 480.90 | 467.50 | 470.80 | 470.80 | -1.40% | 12,223,700 |
| Nov 21, 2025 | 461.20 | 477.50 | 461.10 | 477.50 | 477.50 | 1.77% | 16,212,400 |
| Nov 20, 2025 | 458.30 | 470.70 | 456.80 | 469.20 | 469.20 | 2.58% | 11,552,900 |
| Nov 19, 2025 | 465.00 | 465.00 | 451.60 | 457.40 | 457.40 | -0.97% | 8,519,500 |
| Nov 18, 2025 | 461.10 | 467.90 | 459.70 | 461.90 | 461.90 | -0.41% | 13,991,800 |
| Nov 17, 2025 | 460.20 | 463.80 | 455.50 | 463.80 | 463.80 | -0.26% | 7,000,300 |
| Nov 14, 2025 | 461.50 | 467.40 | 457.20 | 465.00 | 465.00 | 1.48% | 12,124,400 |
| Nov 13, 2025 | 452.90 | 465.80 | 450.00 | 458.20 | 458.20 | 1.84% | 15,815,600 |
| Nov 12, 2025 | 444.00 | 451.40 | 442.40 | 449.90 | 449.90 | 2.58% | 10,171,200 |
| Nov 11, 2025 | 445.00 | 445.70 | 432.70 | 438.60 | 438.60 | 0.23% | 8,793,300 |
| Nov 10, 2025 | 434.90 | 440.90 | 434.00 | 437.60 | 437.60 | 1.34% | 7,703,100 |
| Nov 7, 2025 | 427.60 | 432.00 | 426.20 | 431.80 | 431.80 | 0.58% | 7,397,400 |
| Nov 6, 2025 | 436.00 | 437.80 | 423.40 | 429.30 | 429.30 | -0.99% | 18,056,800 |
| Nov 5, 2025 | 432.00 | 435.20 | 419.00 | 433.60 | 433.60 | 0.98% | 22,796,600 |
| Nov 4, 2025 | 470.30 | 486.30 | 424.50 | 429.40 | 429.40 | -5.34% | 63,620,300 |
| Oct 31, 2025 | 464.30 | 465.00 | 451.40 | 453.60 | 453.60 | -2.22% | 12,890,100 |
| Oct 30, 2025 | 458.90 | 463.90 | 457.10 | 463.90 | 463.90 | 0.96% | 7,326,700 |
| Oct 29, 2025 | 463.30 | 464.70 | 458.20 | 459.50 | 459.50 | -1.31% | 9,236,400 |
| Oct 28, 2025 | 474.10 | 474.20 | 465.10 | 465.60 | 465.60 | -2.55% | 7,900,800 |
| Oct 27, 2025 | 478.00 | 481.00 | 474.50 | 477.80 | 477.80 | 0.44% | 8,480,100 |
| Oct 24, 2025 | 470.00 | 475.80 | 468.30 | 475.70 | 475.70 | 1.36% | 8,621,200 |
| Oct 23, 2025 | 465.00 | 469.30 | 462.30 | 469.30 | 469.30 | 1.58% | 10,159,100 |
| Oct 22, 2025 | 461.00 | 462.50 | 457.20 | 462.00 | 462.00 | 0.13% | 8,618,500 |
| Oct 21, 2025 | 457.50 | 464.50 | 455.60 | 461.40 | 461.40 | 1.12% | 8,981,800 |
| Oct 20, 2025 | 456.90 | 458.20 | 453.60 | 456.30 | 456.30 | 0.24% | 6,715,200 |
| Oct 17, 2025 | 457.00 | 458.40 | 452.10 | 455.20 | 455.20 | -1.02% | 6,526,300 |
| Oct 16, 2025 | 461.70 | 463.50 | 457.00 | 459.90 | 459.90 | 0.37% | 5,641,600 |
| Oct 15, 2025 | 455.90 | 459.90 | 454.60 | 458.20 | 458.20 | 1.48% | 5,704,600 |
| Oct 14, 2025 | 453.40 | 461.30 | 450.80 | 451.50 | 451.50 | -2.15% | 11,361,200 |
| Oct 10, 2025 | 474.00 | 475.20 | 458.80 | 461.40 | 461.40 | -4.65% | 17,479,200 |
| Oct 9, 2025 | 476.10 | 483.90 | 475.60 | 483.90 | 483.90 | 1.40% | 8,079,400 |
| Oct 8, 2025 | 478.20 | 481.00 | 474.80 | 477.20 | 477.20 | -0.79% | 6,453,400 |