Skip to main content
Sumitomo Pharma Co., Ltd. (TYO:4506)
Japan flag Japan · Delayed Price · Currency is JPY
1,851.00
-84.00 (-4.34%)
Apr 28, 2026, 3:30 PM JST

Sumitomo Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,900.001,942.001,822.001,851.001,851.00-4.34%13,028,100
Apr 27, 20262,029.002,030.001,905.501,935.001,935.00-6.11%25,873,200
Apr 24, 20262,003.002,073.002,001.502,061.002,061.002.82%12,104,400
Apr 23, 20261,990.002,135.001,989.502,004.502,004.500.73%17,632,600
Apr 22, 20261,992.001,995.001,990.001,990.001,990.00-0.20%49,188,000
Apr 21, 20262,017.002,025.001,990.501,994.001,994.00-3.81%31,866,800
Apr 20, 20262,166.002,166.002,073.002,073.002,073.00-5.94%16,675,600
Apr 17, 20262,183.502,227.502,152.502,204.002,204.000.30%9,650,200
Apr 16, 20262,190.002,205.502,133.002,197.502,197.500.25%7,994,900
Apr 15, 20262,081.002,212.002,041.002,192.002,192.007.71%10,786,800
Apr 14, 20261,995.002,052.501,990.002,035.002,035.003.25%7,036,100
Apr 13, 20262,010.502,033.001,928.001,971.001,971.00-3.38%6,381,600
Apr 10, 20262,081.002,123.002,034.002,040.002,040.00-2.06%7,725,600
Apr 9, 20262,003.002,136.001,944.502,083.002,083.00-2.21%15,128,400
Apr 8, 20262,085.002,134.002,055.502,130.002,130.006.21%6,985,000
Apr 7, 20262,038.502,063.001,986.002,005.502,005.50-1.13%5,141,500
Apr 6, 20262,027.002,051.001,980.502,028.502,028.500.32%6,982,000
Apr 3, 20262,039.502,056.001,977.002,022.002,022.000.17%6,438,000
Apr 2, 20262,258.502,260.001,967.002,018.502,018.50-9.57%14,469,100
Apr 1, 20262,151.002,232.002,129.002,232.002,232.007.54%9,076,300
Mar 31, 20262,071.002,143.002,030.502,075.502,075.50-1.50%7,896,100
Mar 30, 20262,070.502,122.502,035.502,107.002,107.00-2.66%7,892,000
Mar 27, 20262,030.002,179.502,020.002,164.502,164.506.57%13,749,300
Mar 26, 20261,979.502,077.501,979.002,031.002,031.001.93%10,039,400
Mar 25, 20261,928.002,007.501,920.001,992.501,992.504.90%7,917,400
Mar 24, 20261,820.001,902.501,815.001,899.501,899.507.35%8,169,400
Mar 23, 20261,801.001,841.001,763.001,769.501,769.50-4.58%5,449,900
Mar 19, 20261,846.501,924.001,832.001,854.501,854.50-1.70%7,136,500
Mar 18, 20261,875.001,909.001,849.001,886.501,886.502.03%6,668,200
Mar 17, 20261,830.001,869.001,817.501,849.001,849.003.18%6,171,900
Mar 16, 20261,835.001,838.001,759.501,792.001,792.00-2.34%7,308,700
Mar 13, 20261,814.001,887.001,813.001,835.001,835.00-1.66%6,365,900
Mar 12, 20261,851.001,866.001,804.501,866.001,866.00-1.19%8,029,900
Mar 11, 20261,911.001,976.001,871.501,888.501,888.50-1.00%9,637,900
Mar 10, 20261,909.501,992.501,869.001,907.501,907.501.54%13,700,700
Mar 9, 20261,804.001,897.501,800.501,878.501,878.50-2.19%12,326,300
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