Skip to main content
Sumitomo Pharma Co., Ltd. (TYO:4506)
Japan flag Japan · Delayed Price · Currency is JPY
1,878.50
-42.00 (-2.19%)
At close: Mar 9, 2026

Sumitomo Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,811.502,028.501,792.001,920.501,920.504.09%32,261,200
Mar 5, 20261,931.001,991.001,845.001,845.001,845.00-2.25%13,872,600
Mar 4, 20261,890.001,945.501,851.001,887.501,887.50-3.65%16,366,000
Mar 3, 20262,179.502,221.501,941.001,959.001,959.00-19.10%34,796,800
Mar 2, 20262,430.002,490.002,397.002,421.502,421.50-4.06%8,987,700
Feb 27, 20262,414.002,545.002,401.002,524.002,524.003.29%14,163,200
Feb 26, 20262,345.002,457.002,320.502,443.502,443.504.20%13,116,600
Feb 25, 20262,254.502,378.002,245.002,345.002,345.004.64%16,823,500
Feb 24, 20262,425.502,425.502,220.502,241.002,241.00-9.47%19,183,100
Feb 20, 20263,083.003,133.002,446.502,475.502,475.50-15.60%57,229,700
Feb 19, 20262,977.503,097.002,806.002,933.002,933.000.19%17,385,900
Feb 18, 20263,129.003,163.002,865.502,927.502,927.50-8.06%21,193,800
Feb 17, 20263,161.003,288.002,914.003,184.003,184.007.19%38,215,500
Feb 16, 20262,748.502,970.502,587.002,970.502,970.5020.24%15,820,300
Feb 13, 20262,391.002,504.502,355.502,470.502,470.503.32%6,643,400
Feb 12, 20262,381.002,457.502,366.502,391.002,391.000.86%6,503,400
Feb 10, 20262,286.002,372.002,281.002,370.502,370.505.33%5,361,600
Feb 9, 20262,295.502,302.002,246.502,250.502,250.500.94%5,599,700
Feb 6, 20262,248.002,263.002,185.002,229.502,229.50-3.84%5,657,800
Feb 5, 20262,333.002,382.502,240.502,318.502,318.501.40%8,217,700
Feb 4, 20262,173.002,312.002,168.002,286.502,286.505.20%10,998,200
Feb 3, 20262,250.002,251.502,058.002,173.502,173.50-3.10%15,903,100
Feb 2, 20262,300.002,392.002,102.502,243.002,243.00-2.35%16,824,100
Jan 30, 20262,210.002,313.002,200.002,297.002,297.005.34%6,080,300
Jan 29, 20262,220.002,240.502,142.002,180.502,180.50-3.65%6,113,500
Jan 28, 20262,311.002,327.002,238.502,263.002,263.00-3.68%5,333,800
Jan 27, 20262,311.002,424.002,288.002,349.502,349.500.79%9,964,300
Jan 26, 20262,233.002,331.002,215.002,331.002,331.003.00%7,336,800
Jan 23, 20262,231.502,290.002,227.002,263.002,263.002.14%7,421,400
Jan 22, 20262,250.002,316.002,184.002,215.502,215.50-2.57%8,267,700
Jan 21, 20262,198.502,334.502,165.502,274.002,274.000.82%14,696,800
Jan 20, 20262,403.002,410.002,242.002,255.502,255.50-5.55%12,033,300
Jan 19, 20262,664.502,677.502,375.502,388.002,388.00-13.16%17,227,900
Jan 16, 20262,799.502,800.002,726.502,750.002,750.00-3.17%6,856,000
Jan 15, 20262,853.002,921.502,815.002,840.002,840.00-1.35%6,535,800
Jan 14, 20262,821.002,903.002,788.002,879.002,879.001.89%9,430,100
Jan 13, 20262,947.002,950.002,755.002,825.502,825.50-2.89%14,026,700
Jan 9, 20262,789.002,928.502,753.002,909.502,909.502.48%15,460,500
Jan 8, 20262,720.002,955.002,700.502,839.002,839.007.80%24,199,000
Jan 7, 20262,493.002,633.502,439.002,633.502,633.504.40%7,943,700
Jan 6, 20262,511.002,555.002,454.502,522.502,522.502.50%8,914,900
Jan 5, 20262,352.502,509.502,352.002,461.002,461.006.17%8,363,900
Dec 30, 20252,280.002,338.002,280.002,318.002,318.001.00%4,175,700
Dec 29, 20252,390.002,392.002,285.502,295.002,295.00-3.73%5,543,300
Dec 26, 20252,398.002,410.002,354.502,384.002,384.001.32%5,251,400
Dec 25, 20252,342.002,368.002,324.002,353.002,353.001.03%3,437,500
Dec 24, 20252,320.002,356.502,290.502,329.002,329.000.80%4,734,100
Dec 23, 20252,287.002,354.002,280.002,310.502,310.501.18%6,386,700
Dec 22, 20252,342.002,345.502,245.002,283.502,283.50-0.37%4,779,500
Dec 19, 20252,281.002,314.502,231.502,292.002,292.000.57%6,244,000
Dec 18, 20252,218.002,291.002,211.002,279.002,279.000.49%5,489,800
Dec 17, 20252,215.502,299.002,207.002,268.002,268.000.11%6,227,600
Dec 16, 20252,340.002,391.002,254.002,265.502,265.50-1.09%12,189,300
Dec 15, 20252,237.502,361.502,212.002,290.502,290.502.14%8,881,300
Dec 12, 20252,318.002,350.002,198.502,242.502,242.50-2.96%11,243,400
Dec 11, 20252,445.002,459.502,302.502,311.002,311.00-6.21%6,789,300
Dec 10, 20252,403.002,483.502,395.502,464.002,464.001.78%6,770,500
Dec 9, 20252,401.002,435.002,282.002,421.002,421.00-0.31%9,157,800
Dec 8, 20252,491.002,526.502,404.502,428.502,428.50-0.51%5,085,300
Dec 5, 20252,432.502,486.502,413.002,441.002,441.000.23%6,466,400
Dec 4, 20252,535.002,565.002,403.002,435.502,435.50-4.73%8,644,700
Dec 3, 20252,374.502,594.502,350.002,556.502,556.505.44%12,020,800
Dec 2, 20252,590.002,599.002,421.502,424.502,424.50-5.66%9,084,500
Dec 1, 20252,680.002,680.002,520.502,570.002,570.00-5.86%10,771,300
Nov 28, 20252,655.002,738.502,650.502,730.002,730.001.77%10,347,000
Nov 27, 20252,644.502,747.002,606.502,682.502,682.502.27%12,468,800
Nov 26, 20252,465.502,663.002,463.502,623.002,623.005.24%14,086,200
Nov 25, 20252,644.502,645.002,457.502,492.502,492.50-4.58%12,042,300
Nov 21, 20252,555.502,695.502,544.502,612.002,612.00-3.33%15,454,000
Nov 20, 20252,566.002,765.002,493.002,702.002,702.0010.83%22,442,800
Nov 19, 20252,424.502,508.502,377.502,438.002,438.00-0.57%10,361,200
Nov 18, 20252,498.002,590.002,435.002,452.002,452.00-0.26%14,765,700
Nov 17, 20252,425.002,466.002,393.002,458.502,458.502.44%8,885,600
Nov 14, 20252,355.002,437.502,315.002,400.002,400.001.61%15,616,300
Nov 13, 20252,228.002,365.002,211.002,362.002,362.008.22%12,531,000
Nov 12, 20252,133.002,182.502,054.502,182.502,182.503.80%7,351,900
Nov 11, 20252,017.502,132.002,012.002,102.502,102.505.60%9,734,100
Nov 10, 20252,138.502,164.501,975.001,991.001,991.00-7.05%11,084,200
Nov 7, 20252,210.502,251.502,116.002,142.002,142.00-2.68%8,946,600
Nov 6, 20252,266.002,286.002,105.502,201.002,201.000.05%16,358,800
Nov 5, 20252,098.002,200.001,990.502,200.002,200.005.54%26,383,800
Nov 4, 20251,898.002,084.501,881.002,084.502,084.5023.75%16,456,100
Oct 31, 20251,725.501,740.001,664.001,684.501,684.50-1.49%7,871,400
Oct 30, 20251,672.001,719.001,657.001,710.001,710.003.39%4,038,300
Oct 29, 20251,697.001,732.001,633.001,654.001,654.00-1.31%3,639,000
Oct 28, 20251,705.001,720.001,674.001,676.001,676.00-0.95%2,581,300
Oct 27, 20251,719.001,727.001,682.001,692.001,692.000.42%2,876,100
Oct 24, 20251,730.001,731.001,681.001,685.001,685.00-3.33%3,295,300
Oct 23, 20251,697.001,748.001,695.001,743.001,743.001.63%2,687,500
Oct 22, 20251,680.001,724.001,660.001,715.001,715.001.84%3,417,500
Oct 21, 20251,715.001,724.001,683.001,684.001,684.00-1.52%3,240,900
Oct 20, 20251,770.001,772.001,700.001,710.001,710.00-1.27%4,139,500
Oct 17, 20251,764.001,814.001,716.001,732.001,732.00-3.13%4,898,700
Oct 16, 20251,751.001,795.001,723.001,788.001,788.003.11%4,116,900
Oct 15, 20251,750.001,759.001,719.001,734.001,734.001.17%3,692,100
Oct 14, 20251,786.001,818.001,707.001,714.001,714.00-6.13%6,232,100
Oct 10, 20251,890.001,901.001,826.001,826.001,826.00-3.23%4,983,600
Oct 9, 20251,895.001,945.001,885.001,887.001,887.000.48%6,631,900
Oct 8, 20251,812.001,909.001,810.001,878.001,878.003.13%7,124,600
Oct 7, 20251,855.001,884.001,820.001,821.001,821.00-0.65%6,308,600