Sumida Corporation (TYO:6817)
Japan
· Delayed Price · Currency is JPY 1,348.00
+20.00 (1.51%)
Apr 28, 2026, 3:30 PM JST
Sumida Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,358.00 | 1,367.00 | 1,318.00 | 1,348.00 | 1,348.00 | 1.51% | 366,300 |
| Apr 27, 2026 | 1,342.00 | 1,369.00 | 1,320.00 | 1,328.00 | 1,328.00 | 1.22% | 390,200 |
| Apr 24, 2026 | 1,343.00 | 1,357.00 | 1,310.00 | 1,312.00 | 1,312.00 | -1.65% | 244,700 |
| Apr 23, 2026 | 1,325.00 | 1,341.00 | 1,296.00 | 1,334.00 | 1,334.00 | 0.53% | 379,200 |
| Apr 22, 2026 | 1,343.00 | 1,355.00 | 1,319.00 | 1,327.00 | 1,327.00 | -0.75% | 267,400 |
| Apr 21, 2026 | 1,328.00 | 1,348.00 | 1,316.00 | 1,337.00 | 1,337.00 | 1.60% | 440,500 |
| Apr 20, 2026 | 1,261.00 | 1,320.00 | 1,254.00 | 1,316.00 | 1,316.00 | 4.36% | 459,700 |
| Apr 17, 2026 | 1,250.00 | 1,265.00 | 1,242.00 | 1,261.00 | 1,261.00 | 0.88% | 196,700 |
| Apr 16, 2026 | 1,239.00 | 1,258.00 | 1,238.00 | 1,250.00 | 1,250.00 | 0.97% | 154,300 |
| Apr 15, 2026 | 1,253.00 | 1,259.00 | 1,227.00 | 1,238.00 | 1,238.00 | -0.72% | 198,600 |
| Apr 14, 2026 | 1,235.00 | 1,253.00 | 1,235.00 | 1,247.00 | 1,247.00 | 1.38% | 221,300 |
| Apr 13, 2026 | 1,219.00 | 1,233.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1.49% | 169,400 |
| Apr 10, 2026 | 1,221.00 | 1,235.00 | 1,212.00 | 1,212.00 | 1,212.00 | 0.17% | 160,500 |
| Apr 9, 2026 | 1,215.00 | 1,226.00 | 1,207.00 | 1,210.00 | 1,210.00 | -1.06% | 137,000 |
| Apr 8, 2026 | 1,211.00 | 1,223.00 | 1,201.00 | 1,223.00 | 1,223.00 | 2.95% | 224,800 |
| Apr 7, 2026 | 1,180.00 | 1,196.00 | 1,178.00 | 1,188.00 | 1,188.00 | 1.11% | 163,000 |
| Apr 6, 2026 | 1,155.00 | 1,183.00 | 1,151.00 | 1,175.00 | 1,175.00 | 2.17% | 285,300 |
| Apr 3, 2026 | 1,143.00 | 1,158.00 | 1,139.00 | 1,150.00 | 1,150.00 | 2.31% | 151,900 |
| Apr 2, 2026 | 1,142.00 | 1,154.00 | 1,118.00 | 1,124.00 | 1,124.00 | -0.18% | 176,300 |
| Apr 1, 2026 | 1,124.00 | 1,131.00 | 1,111.00 | 1,126.00 | 1,126.00 | 4.07% | 181,600 |
| Mar 31, 2026 | 1,085.00 | 1,099.00 | 1,076.00 | 1,082.00 | 1,082.00 | -1.19% | 252,700 |
| Mar 30, 2026 | 1,085.00 | 1,101.00 | 1,078.00 | 1,095.00 | 1,095.00 | -3.52% | 205,100 |
| Mar 27, 2026 | 1,113.00 | 1,139.00 | 1,112.00 | 1,135.00 | 1,135.00 | 0.35% | 245,500 |
| Mar 26, 2026 | 1,143.00 | 1,143.00 | 1,117.00 | 1,131.00 | 1,131.00 | -0.26% | 112,300 |
| Mar 25, 2026 | 1,127.00 | 1,138.00 | 1,122.00 | 1,134.00 | 1,134.00 | 3.09% | 245,300 |
| Mar 24, 2026 | 1,101.00 | 1,110.00 | 1,081.00 | 1,100.00 | 1,100.00 | 3.09% | 175,900 |
| Mar 23, 2026 | 1,082.00 | 1,082.00 | 1,043.00 | 1,067.00 | 1,067.00 | -4.05% | 376,500 |
| Mar 19, 2026 | 1,141.00 | 1,144.00 | 1,110.00 | 1,112.00 | 1,112.00 | -4.22% | 187,300 |
| Mar 18, 2026 | 1,146.00 | 1,162.00 | 1,139.00 | 1,161.00 | 1,161.00 | 2.56% | 247,400 |
| Mar 17, 2026 | 1,141.00 | 1,149.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.27% | 165,300 |
| Mar 16, 2026 | 1,128.00 | 1,141.00 | 1,118.00 | 1,129.00 | 1,129.00 | 0.53% | 256,600 |
| Mar 13, 2026 | 1,126.00 | 1,137.00 | 1,118.00 | 1,123.00 | 1,123.00 | -2.01% | 290,200 |
| Mar 12, 2026 | 1,160.00 | 1,161.00 | 1,135.00 | 1,146.00 | 1,146.00 | -1.46% | 244,400 |
| Mar 11, 2026 | 1,170.00 | 1,187.00 | 1,163.00 | 1,163.00 | 1,163.00 | 0.26% | 261,200 |
| Mar 10, 2026 | 1,140.00 | 1,160.00 | 1,130.00 | 1,160.00 | 1,160.00 | 3.94% | 244,200 |
| Mar 9, 2026 | 1,101.00 | 1,120.00 | 1,089.00 | 1,116.00 | 1,116.00 | -5.10% | 445,500 |
| Mar 6, 2026 | 1,163.00 | 1,186.00 | 1,153.00 | 1,176.00 | 1,176.00 | 0.09% | 223,000 |
| Mar 5, 2026 | 1,163.00 | 1,189.00 | 1,158.00 | 1,175.00 | 1,175.00 | 5.38% | 335,800 |
| Mar 4, 2026 | 1,151.00 | 1,158.00 | 1,097.00 | 1,115.00 | 1,115.00 | -5.59% | 702,400 |
| Mar 3, 2026 | 1,230.00 | 1,241.00 | 1,177.00 | 1,181.00 | 1,181.00 | -4.60% | 545,400 |
| Mar 2, 2026 | 1,225.00 | 1,250.00 | 1,210.00 | 1,238.00 | 1,238.00 | -1.12% | 290,100 |
| Feb 27, 2026 | 1,222.00 | 1,253.00 | 1,213.00 | 1,252.00 | 1,252.00 | 1.95% | 285,500 |
| Feb 26, 2026 | 1,232.00 | 1,244.00 | 1,220.00 | 1,228.00 | 1,228.00 | 0.90% | 188,500 |
| Feb 25, 2026 | 1,225.00 | 1,239.00 | 1,216.00 | 1,217.00 | 1,217.00 | -0.98% | 224,600 |
| Feb 24, 2026 | 1,237.00 | 1,246.00 | 1,221.00 | 1,229.00 | 1,229.00 | 1.32% | 228,100 |
| Feb 20, 2026 | 1,205.00 | 1,219.00 | 1,201.00 | 1,213.00 | 1,213.00 | 0.58% | 398,700 |
| Feb 19, 2026 | 1,226.00 | 1,229.00 | 1,205.00 | 1,206.00 | 1,206.00 | -1.55% | 299,700 |
| Feb 18, 2026 | 1,219.00 | 1,231.00 | 1,218.00 | 1,225.00 | 1,225.00 | 0.41% | 144,100 |
| Feb 17, 2026 | 1,202.00 | 1,231.00 | 1,193.00 | 1,220.00 | 1,220.00 | 1.50% | 264,000 |
| Feb 16, 2026 | 1,199.00 | 1,215.00 | 1,196.00 | 1,202.00 | 1,202.00 | 0.17% | 225,600 |
| Feb 13, 2026 | 1,214.00 | 1,220.00 | 1,194.00 | 1,200.00 | 1,200.00 | -2.28% | 338,100 |
| Feb 12, 2026 | 1,233.00 | 1,249.00 | 1,228.00 | 1,228.00 | 1,228.00 | - | 463,600 |
| Feb 10, 2026 | 1,162.00 | 1,235.00 | 1,160.00 | 1,228.00 | 1,228.00 | 5.68% | 826,500 |
| Feb 9, 2026 | 1,213.00 | 1,213.00 | 1,155.00 | 1,162.00 | 1,162.00 | -5.30% | 1,073,600 |
| Feb 6, 2026 | 1,220.00 | 1,232.00 | 1,205.00 | 1,227.00 | 1,227.00 | 1.15% | 257,900 |
| Feb 5, 2026 | 1,240.00 | 1,243.00 | 1,213.00 | 1,213.00 | 1,213.00 | -1.78% | 268,700 |
| Feb 4, 2026 | 1,202.00 | 1,237.00 | 1,199.00 | 1,235.00 | 1,235.00 | 2.75% | 385,400 |
| Feb 3, 2026 | 1,174.00 | 1,202.00 | 1,167.00 | 1,202.00 | 1,202.00 | 4.89% | 377,600 |
| Feb 2, 2026 | 1,183.00 | 1,197.00 | 1,144.00 | 1,146.00 | 1,146.00 | -3.13% | 349,600 |
| Jan 30, 2026 | 1,160.00 | 1,187.00 | 1,155.00 | 1,183.00 | 1,183.00 | 1.81% | 222,200 |
| Jan 29, 2026 | 1,160.00 | 1,166.00 | 1,147.00 | 1,162.00 | 1,162.00 | -0.17% | 264,600 |
| Jan 28, 2026 | 1,175.00 | 1,178.00 | 1,158.00 | 1,164.00 | 1,164.00 | -0.60% | 232,900 |
| Jan 27, 2026 | 1,157.00 | 1,177.00 | 1,151.00 | 1,171.00 | 1,171.00 | 0.86% | 294,700 |
| Jan 26, 2026 | 1,189.00 | 1,189.00 | 1,159.00 | 1,161.00 | 1,161.00 | -4.76% | 505,300 |
| Jan 23, 2026 | 1,197.00 | 1,220.00 | 1,183.00 | 1,219.00 | 1,219.00 | 1.75% | 441,100 |
| Jan 22, 2026 | 1,181.00 | 1,200.00 | 1,177.00 | 1,198.00 | 1,198.00 | 3.01% | 333,100 |
| Jan 21, 2026 | 1,153.00 | 1,168.00 | 1,144.00 | 1,163.00 | 1,163.00 | -0.85% | 310,700 |
| Jan 20, 2026 | 1,199.00 | 1,199.00 | 1,172.00 | 1,173.00 | 1,173.00 | -1.92% | 178,000 |
| Jan 19, 2026 | 1,185.00 | 1,199.00 | 1,164.00 | 1,196.00 | 1,196.00 | 0.84% | 328,100 |
| Jan 16, 2026 | 1,170.00 | 1,188.00 | 1,160.00 | 1,186.00 | 1,186.00 | 0.25% | 445,700 |
| Jan 15, 2026 | 1,160.00 | 1,183.00 | 1,152.00 | 1,183.00 | 1,183.00 | 1.81% | 316,600 |
| Jan 14, 2026 | 1,150.00 | 1,166.00 | 1,150.00 | 1,162.00 | 1,162.00 | 0.87% | 307,700 |
| Jan 13, 2026 | 1,159.00 | 1,160.00 | 1,141.00 | 1,152.00 | 1,152.00 | 0.70% | 443,700 |
| Jan 9, 2026 | 1,146.00 | 1,150.00 | 1,138.00 | 1,144.00 | 1,144.00 | 0.35% | 218,900 |
| Jan 8, 2026 | 1,161.00 | 1,171.00 | 1,140.00 | 1,140.00 | 1,140.00 | -2.98% | 263,300 |
| Jan 7, 2026 | 1,162.00 | 1,185.00 | 1,157.00 | 1,175.00 | 1,175.00 | 0.77% | 330,000 |
| Jan 6, 2026 | 1,160.00 | 1,180.00 | 1,158.00 | 1,166.00 | 1,166.00 | 0.87% | 457,200 |
| Jan 5, 2026 | 1,148.00 | 1,162.00 | 1,144.00 | 1,156.00 | 1,156.00 | 1.05% | 282,600 |
| Dec 30, 2025 | 1,152.00 | 1,152.00 | 1,139.00 | 1,144.00 | 1,144.00 | -1.21% | 252,200 |
| Dec 29, 2025 | 1,147.00 | 1,160.00 | 1,141.00 | 1,158.00 | 1,158.00 | -2.03% | 481,100 |
| Dec 26, 2025 | 1,185.00 | 1,190.00 | 1,176.00 | 1,182.00 | 1,155.00 | -0.08% | 257,500 |
| Dec 25, 2025 | 1,178.00 | 1,192.00 | 1,178.00 | 1,183.00 | 1,155.98 | 0.68% | 156,900 |
| Dec 24, 2025 | 1,163.00 | 1,175.00 | 1,163.00 | 1,175.00 | 1,148.16 | 0.34% | 164,600 |
| Dec 23, 2025 | 1,161.00 | 1,175.00 | 1,160.00 | 1,171.00 | 1,144.25 | 0.60% | 146,800 |
| Dec 22, 2025 | 1,170.00 | 1,174.00 | 1,161.00 | 1,164.00 | 1,137.41 | 0.61% | 259,600 |
| Dec 19, 2025 | 1,150.00 | 1,163.00 | 1,150.00 | 1,157.00 | 1,130.57 | 0.35% | 193,900 |
| Dec 18, 2025 | 1,150.00 | 1,156.00 | 1,141.00 | 1,153.00 | 1,126.66 | -0.35% | 176,800 |
| Dec 17, 2025 | 1,152.00 | 1,165.00 | 1,146.00 | 1,157.00 | 1,130.57 | 0.43% | 143,600 |
| Dec 16, 2025 | 1,176.00 | 1,180.00 | 1,149.00 | 1,152.00 | 1,125.69 | -2.21% | 328,300 |
| Dec 15, 2025 | 1,164.00 | 1,181.00 | 1,159.00 | 1,178.00 | 1,151.09 | 0.43% | 131,800 |
| Dec 12, 2025 | 1,175.00 | 1,177.00 | 1,163.00 | 1,173.00 | 1,146.21 | 0.69% | 160,800 |
| Dec 11, 2025 | 1,183.00 | 1,186.00 | 1,155.00 | 1,165.00 | 1,138.39 | -1.02% | 290,100 |
| Dec 10, 2025 | 1,178.00 | 1,204.00 | 1,174.00 | 1,177.00 | 1,150.11 | 0.17% | 231,400 |
| Dec 9, 2025 | 1,188.00 | 1,196.00 | 1,173.00 | 1,175.00 | 1,148.16 | -1.59% | 237,700 |
| Dec 8, 2025 | 1,205.00 | 1,205.00 | 1,179.00 | 1,194.00 | 1,166.73 | 1.62% | 262,800 |
| Dec 5, 2025 | 1,178.00 | 1,183.00 | 1,172.00 | 1,175.00 | 1,148.16 | -0.76% | 125,800 |
| Dec 4, 2025 | 1,175.00 | 1,188.00 | 1,170.00 | 1,184.00 | 1,156.95 | 1.02% | 138,300 |
| Dec 3, 2025 | 1,170.00 | 1,172.00 | 1,162.00 | 1,172.00 | 1,145.23 | 0.77% | 108,400 |
| Dec 2, 2025 | 1,171.00 | 1,176.00 | 1,158.00 | 1,163.00 | 1,136.43 | -0.68% | 199,500 |
| Dec 1, 2025 | 1,205.00 | 1,206.00 | 1,170.00 | 1,171.00 | 1,144.25 | -2.90% | 225,900 |