Sumitomo Chemical Company, Limited (TYO:4005)
Japan
· Delayed Price · Currency is JPY 508.60
+4.40 (0.87%)
Apr 28, 2026, 3:30 PM JST
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 503.60 | 510.30 | 501.10 | 508.60 | 508.60 | 0.87% | 7,130,300 |
| Apr 27, 2026 | 505.50 | 508.70 | 499.30 | 504.20 | 504.20 | -0.41% | 7,656,600 |
| Apr 24, 2026 | 508.40 | 514.50 | 504.50 | 506.30 | 506.30 | 0.06% | 9,522,700 |
| Apr 23, 2026 | 506.80 | 507.60 | 494.50 | 506.00 | 506.00 | -0.63% | 8,201,100 |
| Apr 22, 2026 | 511.30 | 513.80 | 504.80 | 509.20 | 509.20 | -1.18% | 8,999,400 |
| Apr 21, 2026 | 521.20 | 525.00 | 515.30 | 515.30 | 515.30 | -1.17% | 6,931,600 |
| Apr 20, 2026 | 531.00 | 536.00 | 521.40 | 521.40 | 521.40 | -1.46% | 7,791,900 |
| Apr 17, 2026 | 531.80 | 536.30 | 528.40 | 529.10 | 529.10 | -0.43% | 7,707,100 |
| Apr 16, 2026 | 535.00 | 538.20 | 529.00 | 531.40 | 531.40 | -0.30% | 9,047,100 |
| Apr 15, 2026 | 520.80 | 534.80 | 519.90 | 533.00 | 533.00 | 2.48% | 11,046,100 |
| Apr 14, 2026 | 526.60 | 531.20 | 513.60 | 520.10 | 520.10 | -0.52% | 11,152,300 |
| Apr 13, 2026 | 523.00 | 526.00 | 517.70 | 522.80 | 522.80 | -1.47% | 10,827,800 |
| Apr 10, 2026 | 536.00 | 543.20 | 530.40 | 530.60 | 530.60 | -1.23% | 11,833,400 |
| Apr 9, 2026 | 554.00 | 554.10 | 537.20 | 537.20 | 537.20 | -3.36% | 14,120,300 |
| Apr 8, 2026 | 555.00 | 559.60 | 545.80 | 555.90 | 555.90 | 4.16% | 18,191,900 |
| Apr 7, 2026 | 533.70 | 541.70 | 530.50 | 533.70 | 533.70 | 0.09% | 11,623,200 |
| Apr 6, 2026 | 530.30 | 538.10 | 526.00 | 533.20 | 533.20 | 0.81% | 8,992,600 |
| Apr 3, 2026 | 523.50 | 528.90 | 518.10 | 528.90 | 528.90 | 1.01% | 7,373,600 |
| Apr 2, 2026 | 535.00 | 536.70 | 516.50 | 523.60 | 523.60 | -1.98% | 18,832,600 |
| Apr 1, 2026 | 520.00 | 534.60 | 517.70 | 534.20 | 534.20 | 6.95% | 14,981,200 |
| Mar 31, 2026 | 500.00 | 513.90 | 496.80 | 499.50 | 499.50 | -2.40% | 18,106,200 |
| Mar 30, 2026 | 490.00 | 511.80 | 486.90 | 511.80 | 511.80 | -2.27% | 18,736,700 |
| Mar 27, 2026 | 506.40 | 523.90 | 504.50 | 523.70 | 516.20 | 3.21% | 14,878,700 |
| Mar 26, 2026 | 503.30 | 513.90 | 501.10 | 507.40 | 500.13 | 2.44% | 15,641,500 |
| Mar 25, 2026 | 493.00 | 496.50 | 486.70 | 495.30 | 488.21 | 3.38% | 14,477,800 |
| Mar 24, 2026 | 477.30 | 482.20 | 469.90 | 479.10 | 472.24 | 4.38% | 17,133,700 |
| Mar 23, 2026 | 461.60 | 463.00 | 446.30 | 459.00 | 452.43 | -4.97% | 20,758,800 |
| Mar 19, 2026 | 487.40 | 493.60 | 479.40 | 483.00 | 476.08 | -4.43% | 19,247,400 |
| Mar 18, 2026 | 492.60 | 505.40 | 488.30 | 505.40 | 498.16 | 4.29% | 12,763,400 |
| Mar 17, 2026 | 492.60 | 500.90 | 482.00 | 484.60 | 477.66 | -0.45% | 10,299,200 |
| Mar 16, 2026 | 474.90 | 493.80 | 473.80 | 486.80 | 479.83 | -2.43% | 16,259,900 |
| Mar 13, 2026 | 479.50 | 517.60 | 474.90 | 498.90 | 491.76 | 3.40% | 27,363,200 |
| Mar 12, 2026 | 491.00 | 491.00 | 470.60 | 482.50 | 475.59 | -2.35% | 16,966,300 |
| Mar 11, 2026 | 495.00 | 504.70 | 490.50 | 494.10 | 487.02 | 0.73% | 10,779,600 |
| Mar 10, 2026 | 496.00 | 502.90 | 487.30 | 490.50 | 483.48 | 1.24% | 16,698,900 |
| Mar 9, 2026 | 473.50 | 484.50 | 466.40 | 484.50 | 477.56 | -4.53% | 20,852,700 |
| Mar 6, 2026 | 483.00 | 509.50 | 482.40 | 507.50 | 500.23 | 3.74% | 20,609,400 |
| Mar 5, 2026 | 491.00 | 497.20 | 479.00 | 489.20 | 482.19 | 2.92% | 21,319,700 |
| Mar 4, 2026 | 486.00 | 494.50 | 464.70 | 475.30 | 468.49 | -7.00% | 27,236,100 |
| Mar 3, 2026 | 530.00 | 540.10 | 508.30 | 511.10 | 503.78 | -8.09% | 24,448,700 |
| Mar 2, 2026 | 549.70 | 556.80 | 540.50 | 556.10 | 548.14 | -2.39% | 18,246,000 |
| Feb 27, 2026 | 553.00 | 569.70 | 552.30 | 569.70 | 561.54 | 2.63% | 13,634,800 |
| Feb 26, 2026 | 554.80 | 566.90 | 550.80 | 555.10 | 547.15 | 0.31% | 15,878,800 |
| Feb 25, 2026 | 579.00 | 579.00 | 547.50 | 553.40 | 545.47 | -3.87% | 17,341,500 |
| Feb 24, 2026 | 574.70 | 581.20 | 563.80 | 575.70 | 567.46 | 1.36% | 13,412,800 |
| Feb 20, 2026 | 601.50 | 612.00 | 563.40 | 568.00 | 559.87 | -3.97% | 26,461,700 |
| Feb 19, 2026 | 588.60 | 620.60 | 588.00 | 591.50 | 583.03 | 0.63% | 24,174,400 |
| Feb 18, 2026 | 591.00 | 594.20 | 583.20 | 587.80 | 579.38 | 0.39% | 11,906,600 |
| Feb 17, 2026 | 572.00 | 586.70 | 571.10 | 585.50 | 577.11 | 2.72% | 14,402,500 |
| Feb 16, 2026 | 569.90 | 579.00 | 563.00 | 570.00 | 561.84 | 1.37% | 13,500,600 |
| Feb 13, 2026 | 561.50 | 575.20 | 558.10 | 562.30 | 554.25 | -1.42% | 13,093,500 |
| Feb 12, 2026 | 577.00 | 584.00 | 569.20 | 570.40 | 562.23 | 0.14% | 13,979,700 |
| Feb 10, 2026 | 561.00 | 572.00 | 559.10 | 569.60 | 561.44 | 1.77% | 14,993,800 |
| Feb 9, 2026 | 555.70 | 565.20 | 551.00 | 559.70 | 551.68 | 4.58% | 22,265,600 |
| Feb 6, 2026 | 524.50 | 538.90 | 518.50 | 535.20 | 527.54 | -0.28% | 15,613,800 |
| Feb 5, 2026 | 565.90 | 571.00 | 533.10 | 536.70 | 529.01 | -1.85% | 27,257,700 |
| Feb 4, 2026 | 521.30 | 550.70 | 516.00 | 546.80 | 538.97 | 7.96% | 58,070,200 |
| Feb 3, 2026 | 465.00 | 506.80 | 458.30 | 506.50 | 499.25 | 10.64% | 50,133,700 |
| Feb 2, 2026 | 478.00 | 478.40 | 457.80 | 457.80 | 451.24 | -2.60% | 11,436,400 |
| Jan 30, 2026 | 469.50 | 470.20 | 461.80 | 470.00 | 463.27 | 1.18% | 8,397,600 |
| Jan 29, 2026 | 465.00 | 466.60 | 456.00 | 464.50 | 457.85 | 0.24% | 6,817,900 |
| Jan 28, 2026 | 467.50 | 470.90 | 461.30 | 463.40 | 456.76 | -1.68% | 7,143,700 |
| Jan 27, 2026 | 467.90 | 473.60 | 466.50 | 471.30 | 464.55 | -0.78% | 10,194,400 |
| Jan 26, 2026 | 470.00 | 477.40 | 467.80 | 475.00 | 468.20 | -0.88% | 10,217,500 |
| Jan 23, 2026 | 480.00 | 484.00 | 474.60 | 479.20 | 472.34 | 0.04% | 8,539,500 |
| Jan 22, 2026 | 473.90 | 480.60 | 471.30 | 479.00 | 472.14 | 1.76% | 9,830,300 |
| Jan 21, 2026 | 465.20 | 471.20 | 461.30 | 470.70 | 463.96 | -0.08% | 10,163,000 |
| Jan 20, 2026 | 482.80 | 483.00 | 471.10 | 471.10 | 464.35 | -2.69% | 13,277,100 |
| Jan 19, 2026 | 482.40 | 487.70 | 469.40 | 484.10 | 477.17 | -3.26% | 19,066,300 |
| Jan 16, 2026 | 496.10 | 504.00 | 492.40 | 500.40 | 493.23 | 1.40% | 16,846,700 |
| Jan 15, 2026 | 485.30 | 495.70 | 479.60 | 493.50 | 486.43 | 1.79% | 14,150,000 |
| Jan 14, 2026 | 471.10 | 487.60 | 470.20 | 484.80 | 477.86 | 4.17% | 19,118,000 |
| Jan 13, 2026 | 466.00 | 468.80 | 463.00 | 465.40 | 458.73 | 1.57% | 11,521,600 |
| Jan 9, 2026 | 459.20 | 467.20 | 457.50 | 458.20 | 451.64 | 0.26% | 8,423,700 |
| Jan 8, 2026 | 457.00 | 463.50 | 453.80 | 457.00 | 450.46 | -0.46% | 10,109,200 |
| Jan 7, 2026 | 452.20 | 459.10 | 447.30 | 459.10 | 452.53 | 1.23% | 9,997,000 |
| Jan 6, 2026 | 452.20 | 455.40 | 448.20 | 453.50 | 447.01 | 0.38% | 8,987,200 |
| Jan 5, 2026 | 449.30 | 453.60 | 446.70 | 451.80 | 445.33 | 1.39% | 8,718,800 |
| Dec 30, 2025 | 443.30 | 447.80 | 442.40 | 445.60 | 439.22 | 0.29% | 5,410,000 |
| Dec 29, 2025 | 443.10 | 448.70 | 443.00 | 444.30 | 437.94 | 0.41% | 5,813,600 |
| Dec 26, 2025 | 445.50 | 447.90 | 441.60 | 442.50 | 436.16 | -0.65% | 5,137,200 |
| Dec 25, 2025 | 452.00 | 452.00 | 445.00 | 445.40 | 439.02 | -0.71% | 3,336,800 |
| Dec 24, 2025 | 450.00 | 453.90 | 446.70 | 448.60 | 442.18 | 0.13% | 4,943,100 |
| Dec 23, 2025 | 444.90 | 451.20 | 444.50 | 448.00 | 441.58 | 0.86% | 5,955,500 |
| Dec 22, 2025 | 445.60 | 445.70 | 436.00 | 444.20 | 437.84 | 1.00% | 6,498,200 |
| Dec 19, 2025 | 435.00 | 444.30 | 433.50 | 439.80 | 433.50 | 0.87% | 12,477,200 |
| Dec 18, 2025 | 447.80 | 447.90 | 435.60 | 436.00 | 429.76 | -2.07% | 9,387,400 |
| Dec 17, 2025 | 446.20 | 447.10 | 441.80 | 445.20 | 438.82 | -1.35% | 6,584,100 |
| Dec 16, 2025 | 458.00 | 458.00 | 450.30 | 451.30 | 444.84 | -1.38% | 6,707,600 |
| Dec 15, 2025 | 455.00 | 458.80 | 450.10 | 457.60 | 451.05 | 0.07% | 6,669,900 |
| Dec 12, 2025 | 455.00 | 463.10 | 452.20 | 457.30 | 450.75 | 1.06% | 8,627,700 |
| Dec 11, 2025 | 469.90 | 469.90 | 451.60 | 452.50 | 446.02 | -3.50% | 10,151,700 |
| Dec 10, 2025 | 462.50 | 471.40 | 461.00 | 468.90 | 462.18 | 1.52% | 6,739,300 |
| Dec 9, 2025 | 460.40 | 462.20 | 457.50 | 461.90 | 455.29 | 0.39% | 5,542,600 |
| Dec 8, 2025 | 461.70 | 464.60 | 459.10 | 460.10 | 453.51 | -0.11% | 5,342,500 |
| Dec 5, 2025 | 462.80 | 467.10 | 458.90 | 460.60 | 454.00 | -2.10% | 7,929,200 |
| Dec 4, 2025 | 465.40 | 474.90 | 463.70 | 470.50 | 463.76 | 1.07% | 8,689,600 |
| Dec 3, 2025 | 463.10 | 467.30 | 461.70 | 465.50 | 458.83 | 0.22% | 5,717,600 |
| Dec 2, 2025 | 471.80 | 476.80 | 463.80 | 464.50 | 457.85 | -1.82% | 7,454,400 |
| Dec 1, 2025 | 482.80 | 483.80 | 473.00 | 473.10 | 466.32 | -0.82% | 7,563,500 |