Sumitomo Pharma Co., Ltd. (TYO:4506)
Japan
· Delayed Price · Currency is JPY 2,441.00
+5.50 (0.23%)
At close: Dec 5, 2025
Sumitomo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,432.50 | 2,486.50 | 2,413.00 | 2,441.00 | 2,441.00 | 0.23% | 6,466,400 |
| Dec 4, 2025 | 2,535.00 | 2,565.00 | 2,403.00 | 2,435.50 | 2,435.50 | -4.73% | 8,644,700 |
| Dec 3, 2025 | 2,374.50 | 2,594.50 | 2,350.00 | 2,556.50 | 2,556.50 | 5.44% | 12,020,800 |
| Dec 2, 2025 | 2,590.00 | 2,599.00 | 2,421.50 | 2,424.50 | 2,424.50 | -5.66% | 9,084,500 |
| Dec 1, 2025 | 2,680.00 | 2,680.00 | 2,520.50 | 2,570.00 | 2,570.00 | -5.86% | 10,771,300 |
| Nov 28, 2025 | 2,655.00 | 2,738.50 | 2,650.50 | 2,730.00 | 2,730.00 | 1.77% | 10,347,000 |
| Nov 27, 2025 | 2,644.50 | 2,747.00 | 2,606.50 | 2,682.50 | 2,682.50 | 2.27% | 12,468,800 |
| Nov 26, 2025 | 2,465.50 | 2,663.00 | 2,463.50 | 2,623.00 | 2,623.00 | 5.24% | 14,086,200 |
| Nov 25, 2025 | 2,644.50 | 2,645.00 | 2,457.50 | 2,492.50 | 2,492.50 | -4.58% | 12,042,300 |
| Nov 21, 2025 | 2,555.50 | 2,695.50 | 2,544.50 | 2,612.00 | 2,612.00 | -3.33% | 15,454,000 |
| Nov 20, 2025 | 2,566.00 | 2,765.00 | 2,493.00 | 2,702.00 | 2,702.00 | 10.83% | 22,442,800 |
| Nov 19, 2025 | 2,424.50 | 2,508.50 | 2,377.50 | 2,438.00 | 2,438.00 | -0.57% | 10,361,200 |
| Nov 18, 2025 | 2,498.00 | 2,590.00 | 2,435.00 | 2,452.00 | 2,452.00 | -0.26% | 14,765,700 |
| Nov 17, 2025 | 2,425.00 | 2,466.00 | 2,393.00 | 2,458.50 | 2,458.50 | 2.44% | 8,885,600 |
| Nov 14, 2025 | 2,355.00 | 2,437.50 | 2,315.00 | 2,400.00 | 2,400.00 | 1.61% | 15,616,300 |
| Nov 13, 2025 | 2,228.00 | 2,365.00 | 2,211.00 | 2,362.00 | 2,362.00 | 8.22% | 12,531,000 |
| Nov 12, 2025 | 2,133.00 | 2,182.50 | 2,054.50 | 2,182.50 | 2,182.50 | 3.80% | 7,351,900 |
| Nov 11, 2025 | 2,017.50 | 2,132.00 | 2,012.00 | 2,102.50 | 2,102.50 | 5.60% | 9,734,100 |
| Nov 10, 2025 | 2,138.50 | 2,164.50 | 1,975.00 | 1,991.00 | 1,991.00 | -7.05% | 11,084,200 |
| Nov 7, 2025 | 2,210.50 | 2,251.50 | 2,116.00 | 2,142.00 | 2,142.00 | -2.68% | 8,946,600 |
| Nov 6, 2025 | 2,266.00 | 2,286.00 | 2,105.50 | 2,201.00 | 2,201.00 | 0.05% | 16,358,800 |
| Nov 5, 2025 | 2,098.00 | 2,200.00 | 1,990.50 | 2,200.00 | 2,200.00 | 5.54% | 26,383,800 |
| Nov 4, 2025 | 1,898.00 | 2,084.50 | 1,881.00 | 2,084.50 | 2,084.50 | 23.75% | 16,456,100 |
| Oct 31, 2025 | 1,725.50 | 1,740.00 | 1,664.00 | 1,684.50 | 1,684.50 | -1.49% | 7,871,400 |
| Oct 30, 2025 | 1,672.00 | 1,719.00 | 1,657.00 | 1,710.00 | 1,710.00 | 3.39% | 4,038,300 |
| Oct 29, 2025 | 1,697.00 | 1,732.00 | 1,633.00 | 1,654.00 | 1,654.00 | -1.31% | 3,639,000 |
| Oct 28, 2025 | 1,705.00 | 1,720.00 | 1,674.00 | 1,676.00 | 1,676.00 | -0.95% | 2,581,300 |
| Oct 27, 2025 | 1,719.00 | 1,727.00 | 1,682.00 | 1,692.00 | 1,692.00 | 0.42% | 2,876,100 |
| Oct 24, 2025 | 1,730.00 | 1,731.00 | 1,681.00 | 1,685.00 | 1,685.00 | -3.33% | 3,295,300 |
| Oct 23, 2025 | 1,697.00 | 1,748.00 | 1,695.00 | 1,743.00 | 1,743.00 | 1.63% | 2,687,500 |
| Oct 22, 2025 | 1,680.00 | 1,724.00 | 1,660.00 | 1,715.00 | 1,715.00 | 1.84% | 3,417,500 |
| Oct 21, 2025 | 1,715.00 | 1,724.00 | 1,683.00 | 1,684.00 | 1,684.00 | -1.52% | 3,240,900 |
| Oct 20, 2025 | 1,770.00 | 1,772.00 | 1,700.00 | 1,710.00 | 1,710.00 | -1.27% | 4,139,500 |
| Oct 17, 2025 | 1,764.00 | 1,814.00 | 1,716.00 | 1,732.00 | 1,732.00 | -3.13% | 4,898,700 |
| Oct 16, 2025 | 1,751.00 | 1,795.00 | 1,723.00 | 1,788.00 | 1,788.00 | 3.11% | 4,116,900 |
| Oct 15, 2025 | 1,750.00 | 1,759.00 | 1,719.00 | 1,734.00 | 1,734.00 | 1.17% | 3,692,100 |
| Oct 14, 2025 | 1,786.00 | 1,818.00 | 1,707.00 | 1,714.00 | 1,714.00 | -6.13% | 6,232,100 |
| Oct 10, 2025 | 1,890.00 | 1,901.00 | 1,826.00 | 1,826.00 | 1,826.00 | -3.23% | 4,983,600 |
| Oct 9, 2025 | 1,895.00 | 1,945.00 | 1,885.00 | 1,887.00 | 1,887.00 | 0.48% | 6,631,900 |
| Oct 8, 2025 | 1,812.00 | 1,909.00 | 1,810.00 | 1,878.00 | 1,878.00 | 3.13% | 7,124,600 |
| Oct 7, 2025 | 1,855.00 | 1,884.00 | 1,820.00 | 1,821.00 | 1,821.00 | -0.65% | 6,308,600 |
| Oct 6, 2025 | 1,860.00 | 1,950.00 | 1,803.00 | 1,833.00 | 1,833.00 | 2.17% | 8,663,800 |
| Oct 3, 2025 | 1,750.00 | 1,819.00 | 1,743.00 | 1,794.00 | 1,794.00 | 1.99% | 5,724,700 |
| Oct 2, 2025 | 1,792.00 | 1,847.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.40% | 8,743,100 |
| Oct 1, 2025 | 1,719.00 | 1,780.00 | 1,705.00 | 1,752.00 | 1,752.00 | 2.40% | 7,130,100 |
| Sep 30, 2025 | 1,680.00 | 1,737.00 | 1,676.00 | 1,711.00 | 1,711.00 | 4.01% | 8,365,100 |
| Sep 29, 2025 | 1,661.00 | 1,709.00 | 1,616.00 | 1,645.00 | 1,645.00 | 3.26% | 6,051,800 |
| Sep 26, 2025 | 1,630.00 | 1,632.00 | 1,560.00 | 1,593.00 | 1,593.00 | -3.45% | 6,572,600 |
| Sep 25, 2025 | 1,688.00 | 1,688.00 | 1,621.00 | 1,650.00 | 1,650.00 | -2.08% | 3,998,000 |
| Sep 24, 2025 | 1,683.00 | 1,698.00 | 1,657.00 | 1,685.00 | 1,685.00 | 0.78% | 3,117,700 |
| Sep 22, 2025 | 1,648.00 | 1,688.00 | 1,608.00 | 1,672.00 | 1,672.00 | 2.20% | 5,157,900 |
| Sep 19, 2025 | 1,619.00 | 1,647.00 | 1,580.00 | 1,636.00 | 1,636.00 | 2.06% | 6,773,400 |
| Sep 18, 2025 | 1,623.00 | 1,637.00 | 1,598.00 | 1,603.00 | 1,603.00 | -0.93% | 3,464,000 |
| Sep 17, 2025 | 1,672.00 | 1,694.00 | 1,618.00 | 1,618.00 | 1,618.00 | -4.49% | 4,902,600 |
| Sep 16, 2025 | 1,717.00 | 1,727.00 | 1,664.00 | 1,694.00 | 1,694.00 | 0.47% | 5,022,700 |
| Sep 12, 2025 | 1,691.00 | 1,719.00 | 1,663.00 | 1,686.00 | 1,686.00 | -0.24% | 5,749,100 |
| Sep 11, 2025 | 1,661.00 | 1,699.00 | 1,641.00 | 1,690.00 | 1,690.00 | 0.84% | 6,246,000 |
| Sep 10, 2025 | 1,747.00 | 1,753.00 | 1,676.00 | 1,676.00 | 1,676.00 | -4.12% | 6,645,400 |
| Sep 9, 2025 | 1,790.00 | 1,806.00 | 1,737.00 | 1,748.00 | 1,748.00 | -2.51% | 6,117,500 |
| Sep 8, 2025 | 1,840.00 | 1,840.00 | 1,780.00 | 1,793.00 | 1,793.00 | -0.99% | 11,193,000 |
| Sep 5, 2025 | 1,660.00 | 1,819.00 | 1,647.00 | 1,811.00 | 1,811.00 | 10.56% | 19,176,700 |
| Sep 4, 2025 | 1,608.00 | 1,639.00 | 1,583.00 | 1,638.00 | 1,638.00 | 2.31% | 5,753,600 |
| Sep 3, 2025 | 1,640.00 | 1,697.00 | 1,586.00 | 1,601.00 | 1,601.00 | -1.96% | 10,095,200 |
| Sep 2, 2025 | 1,590.00 | 1,689.00 | 1,581.00 | 1,633.00 | 1,633.00 | 4.35% | 12,334,700 |
| Sep 1, 2025 | 1,508.00 | 1,577.00 | 1,506.00 | 1,565.00 | 1,565.00 | 2.62% | 6,317,300 |
| Aug 29, 2025 | 1,486.00 | 1,550.00 | 1,481.00 | 1,525.00 | 1,525.00 | 2.35% | 5,831,300 |
| Aug 28, 2025 | 1,513.00 | 1,525.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.84% | 4,757,400 |
| Aug 27, 2025 | 1,516.00 | 1,551.00 | 1,508.00 | 1,518.00 | 1,518.00 | 0.46% | 7,312,500 |
| Aug 26, 2025 | 1,495.00 | 1,534.00 | 1,458.00 | 1,511.00 | 1,511.00 | 0.53% | 7,521,800 |
| Aug 25, 2025 | 1,512.00 | 1,539.00 | 1,495.00 | 1,503.00 | 1,503.00 | 4.38% | 8,597,100 |
| Aug 22, 2025 | 1,425.00 | 1,454.00 | 1,407.00 | 1,440.00 | 1,440.00 | 2.35% | 6,833,200 |
| Aug 21, 2025 | 1,383.00 | 1,444.00 | 1,380.00 | 1,407.00 | 1,407.00 | 1.88% | 8,044,700 |
| Aug 20, 2025 | 1,415.00 | 1,457.00 | 1,370.00 | 1,381.00 | 1,381.00 | -0.29% | 7,552,000 |
| Aug 19, 2025 | 1,366.00 | 1,390.00 | 1,343.00 | 1,385.00 | 1,385.00 | 0.65% | 4,143,100 |
| Aug 18, 2025 | 1,382.00 | 1,432.00 | 1,374.00 | 1,376.00 | 1,376.00 | -0.29% | 5,904,900 |
| Aug 15, 2025 | 1,358.00 | 1,383.00 | 1,347.00 | 1,380.00 | 1,380.00 | 2.30% | 4,298,400 |
| Aug 14, 2025 | 1,390.00 | 1,392.00 | 1,341.00 | 1,349.00 | 1,349.00 | -2.95% | 4,623,000 |
| Aug 13, 2025 | 1,401.00 | 1,416.00 | 1,383.00 | 1,390.00 | 1,390.00 | -0.43% | 6,868,500 |
| Aug 12, 2025 | 1,362.00 | 1,419.00 | 1,345.00 | 1,396.00 | 1,396.00 | 3.41% | 10,580,100 |
| Aug 8, 2025 | 1,340.00 | 1,370.00 | 1,325.00 | 1,350.00 | 1,350.00 | 0.75% | 8,871,500 |
| Aug 7, 2025 | 1,260.00 | 1,343.00 | 1,234.00 | 1,340.00 | 1,340.00 | 5.85% | 12,414,200 |
| Aug 6, 2025 | 1,317.00 | 1,333.00 | 1,265.00 | 1,266.00 | 1,266.00 | -3.80% | 13,345,400 |
| Aug 5, 2025 | 1,278.00 | 1,375.00 | 1,243.00 | 1,316.00 | 1,316.00 | 4.94% | 21,060,500 |
| Aug 4, 2025 | 1,213.00 | 1,258.00 | 1,190.00 | 1,254.00 | 1,254.00 | 1.46% | 9,491,900 |
| Aug 1, 2025 | 1,322.00 | 1,338.00 | 1,229.00 | 1,236.00 | 1,236.00 | -6.65% | 17,228,400 |
| Jul 31, 2025 | 1,317.00 | 1,359.00 | 1,306.00 | 1,324.00 | 1,324.00 | 0.15% | 14,911,800 |
| Jul 30, 2025 | 1,225.00 | 1,334.00 | 1,218.00 | 1,322.00 | 1,322.00 | 16.27% | 23,294,700 |
| Jul 29, 2025 | 1,125.00 | 1,146.00 | 1,120.00 | 1,137.00 | 1,137.00 | - | 3,636,400 |
| Jul 28, 2025 | 1,155.00 | 1,164.00 | 1,130.00 | 1,137.00 | 1,137.00 | -0.79% | 4,958,600 |
| Jul 25, 2025 | 1,135.00 | 1,148.00 | 1,105.00 | 1,146.00 | 1,146.00 | 0.97% | 5,994,200 |
| Jul 24, 2025 | 1,120.00 | 1,135.00 | 1,094.00 | 1,135.00 | 1,135.00 | 2.71% | 7,720,100 |
| Jul 23, 2025 | 1,051.00 | 1,106.00 | 1,050.00 | 1,105.00 | 1,105.00 | 6.56% | 8,091,300 |
| Jul 22, 2025 | 1,073.00 | 1,085.00 | 1,035.00 | 1,037.00 | 1,037.00 | -4.95% | 6,042,200 |
| Jul 18, 2025 | 1,099.00 | 1,122.00 | 1,070.00 | 1,091.00 | 1,091.00 | 1.96% | 10,104,700 |
| Jul 17, 2025 | 1,010.00 | 1,070.00 | 1,006.00 | 1,070.00 | 1,070.00 | 4.80% | 7,118,300 |
| Jul 16, 2025 | 1,003.00 | 1,023.00 | 988.00 | 1,021.00 | 1,021.00 | 0.49% | 4,731,400 |
| Jul 15, 2025 | 1,040.00 | 1,053.00 | 1,008.00 | 1,016.00 | 1,016.00 | -1.55% | 5,801,100 |
| Jul 14, 2025 | 1,004.00 | 1,035.00 | 990.00 | 1,032.00 | 1,032.00 | 1.88% | 5,246,500 |
| Jul 11, 2025 | 1,000.00 | 1,029.00 | 988.00 | 1,013.00 | 1,013.00 | 1.91% | 7,271,600 |
| Jul 10, 2025 | 973.00 | 1,015.00 | 962.00 | 994.00 | 994.00 | 1.74% | 9,846,300 |