Skip to main content
Sumitomo Corporation (TYO:8053)
Japan flag Japan · Delayed Price · Currency is JPY
5,613.00
-258.00 (-4.39%)
At close: Mar 9, 2026

Sumitomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,853.005,895.005,760.005,871.005,871.00-1.38%4,092,900
Mar 5, 20266,000.006,130.005,891.005,953.005,953.001.47%4,730,200
Mar 4, 20266,027.006,137.005,774.005,867.005,867.00-7.27%7,106,100
Mar 3, 20266,587.006,638.006,327.006,327.006,327.00-4.24%5,321,300
Mar 2, 20266,443.006,610.006,382.006,607.006,607.00-0.84%3,614,500
Feb 27, 20266,450.006,685.006,392.006,663.006,663.003.49%6,417,700
Feb 26, 20266,518.006,548.006,400.006,438.006,438.000.17%2,654,800
Feb 25, 20266,265.006,473.006,228.006,427.006,427.001.58%4,334,400
Feb 24, 20266,371.006,375.006,271.006,327.006,327.00-0.86%4,210,900
Feb 20, 20266,589.006,598.006,382.006,382.006,382.00-3.90%4,617,000
Feb 19, 20266,612.006,645.006,530.006,641.006,641.001.23%2,594,000
Feb 18, 20266,625.006,707.006,485.006,560.006,560.000.17%2,872,300
Feb 17, 20266,596.006,670.006,526.006,549.006,549.000.29%2,925,300
Feb 16, 20266,626.006,628.006,483.006,530.006,530.00-1.46%2,957,100
Feb 13, 20266,660.006,730.006,617.006,627.006,627.00-1.66%4,332,600
Feb 12, 20266,591.006,755.006,556.006,739.006,739.002.95%5,061,000
Feb 10, 20266,390.006,559.006,328.006,546.006,546.003.36%4,510,500
Feb 9, 20266,300.006,365.006,215.006,333.006,333.002.99%5,339,800
Feb 6, 20265,900.006,149.005,879.006,149.006,149.003.34%4,708,800
Feb 5, 20266,048.006,080.005,908.005,950.005,950.00-3.22%6,249,700
Feb 4, 20266,366.006,475.006,115.006,148.006,148.00-2.88%9,344,100
Feb 3, 20266,257.006,330.006,215.006,330.006,330.004.51%3,822,800
Feb 2, 20266,327.006,348.006,057.006,057.006,057.00-3.07%4,714,000
Jan 30, 20266,322.006,371.006,204.006,249.006,249.00-0.49%4,016,800
Jan 29, 20266,223.006,329.006,180.006,280.006,280.000.21%3,353,900
Jan 28, 20266,198.006,300.006,156.006,267.006,267.000.59%2,970,800
Jan 27, 20266,110.006,239.006,050.006,230.006,230.002.84%3,678,000
Jan 26, 20266,140.006,176.006,032.006,058.006,058.00-3.63%3,898,900
Jan 23, 20266,355.006,377.006,286.006,286.006,286.00-0.19%2,602,400
Jan 22, 20266,333.006,355.006,258.006,298.006,298.000.75%2,749,600
Jan 21, 20266,156.006,251.006,140.006,251.006,251.00-0.08%3,154,100
Jan 20, 20266,290.006,298.006,208.006,256.006,256.000.37%3,464,900
Jan 19, 20266,245.006,252.006,148.006,233.006,233.00-0.87%3,341,400
Jan 16, 20266,232.006,450.006,150.006,288.006,288.002.54%4,368,600
Jan 15, 20265,990.006,169.005,975.006,132.006,132.002.52%4,265,900
Jan 14, 20265,965.006,017.005,903.005,981.005,981.000.52%3,413,600
Jan 13, 20265,837.005,950.005,816.005,950.005,950.005.09%4,357,300
Jan 9, 20265,659.005,698.005,641.005,662.005,662.000.25%3,084,200
Jan 8, 20265,693.005,805.005,632.005,648.005,648.00-0.26%4,280,800
Jan 7, 20265,640.005,693.005,625.005,663.005,663.00-0.67%2,491,900
Jan 6, 20265,630.005,718.005,630.005,701.005,701.002.37%3,102,300
Jan 5, 20265,543.005,626.005,530.005,569.005,569.002.90%3,315,600
Dec 30, 20255,455.005,480.005,412.005,412.005,412.00-1.47%2,054,000
Dec 29, 20255,448.005,521.005,440.005,493.005,493.001.38%2,677,300
Dec 26, 20255,460.005,480.005,401.005,418.005,418.00-0.95%1,738,100
Dec 25, 20255,472.005,481.005,444.005,470.005,470.001.02%1,659,900
Dec 24, 20255,454.005,470.005,411.005,415.005,415.00-0.72%2,228,700
Dec 23, 20255,430.005,488.005,429.005,454.005,454.000.57%3,201,800
Dec 22, 20255,450.005,450.005,396.005,423.005,423.000.48%3,055,600
Dec 19, 20255,332.005,429.005,326.005,397.005,397.001.62%6,356,800
Dec 18, 20255,317.005,354.005,281.005,311.005,311.00-0.11%3,057,100
Dec 17, 20255,307.005,335.005,246.005,317.005,317.000.19%3,491,200
Dec 16, 20255,473.005,473.005,294.005,307.005,307.00-1.23%4,723,400
Dec 15, 20255,408.005,416.005,363.005,373.005,373.00-0.46%3,531,600
Dec 12, 20255,355.005,420.005,335.005,398.005,398.002.10%4,746,100
Dec 11, 20255,205.005,311.005,201.005,287.005,287.002.68%4,503,800
Dec 10, 20255,098.005,172.005,079.005,149.005,149.001.50%3,180,500
Dec 9, 20255,054.005,122.005,040.005,073.005,073.000.36%3,105,600
Dec 8, 20254,974.005,060.004,959.005,055.005,055.003.16%2,985,000
Dec 5, 20255,005.005,017.004,900.004,900.004,900.00-2.18%4,245,000
Dec 4, 20254,890.005,044.004,881.005,009.005,009.004.12%4,567,800
Dec 3, 20254,852.004,868.004,804.004,811.004,811.00-0.72%2,606,400
Dec 2, 20254,860.004,888.004,842.004,846.004,846.00-0.19%2,940,400
Dec 1, 20254,888.004,890.004,806.004,855.004,855.00-0.88%2,599,500
Nov 28, 20254,816.004,917.004,786.004,898.004,898.001.79%3,733,300
Nov 27, 20254,818.004,861.004,803.004,812.004,812.001.11%2,507,600
Nov 26, 20254,784.004,806.004,753.004,759.004,759.000.17%2,987,100
Nov 25, 20254,763.004,805.004,716.004,751.004,751.000.19%2,555,000
Nov 21, 20254,675.004,755.004,641.004,742.004,742.000.13%4,685,500
Nov 20, 20254,750.004,794.004,727.004,736.004,736.001.20%2,202,300
Nov 19, 20254,745.004,750.004,634.004,680.004,680.00-0.45%2,375,400
Nov 18, 20254,820.004,839.004,689.004,701.004,701.00-2.97%3,204,400
Nov 17, 20254,860.004,884.004,828.004,845.004,845.00-1.04%2,590,500
Nov 14, 20254,850.004,896.004,813.004,896.004,896.00-0.06%2,059,800
Nov 13, 20254,820.004,905.004,820.004,899.004,899.002.47%3,312,400
Nov 12, 20254,700.004,788.004,699.004,781.004,781.001.75%2,299,000
Nov 11, 20254,780.004,789.004,683.004,699.004,699.00-1.18%2,047,800
Nov 10, 20254,760.004,776.004,716.004,755.004,755.000.78%2,864,100
Nov 7, 20254,640.004,718.004,630.004,718.004,718.000.68%3,484,400
Nov 6, 20254,544.004,730.004,544.004,686.004,686.003.83%5,052,300
Nov 5, 20254,440.004,538.004,383.004,513.004,513.002.24%5,567,100
Nov 4, 20254,476.004,511.004,390.004,414.004,414.00-1.60%4,940,600
Oct 31, 20254,655.004,655.004,475.004,486.004,486.00-3.61%7,272,200
Oct 30, 20254,586.004,666.004,560.004,654.004,654.001.17%4,556,000
Oct 29, 20254,649.004,654.004,586.004,600.004,600.00-1.05%1,177,500
Oct 28, 20254,732.004,734.004,636.004,649.004,649.00-1.90%2,144,100
Oct 27, 20254,705.004,752.004,698.004,739.004,739.002.66%2,647,700
Oct 24, 20254,603.004,658.004,590.004,616.004,616.000.63%2,880,500
Oct 23, 20254,590.004,590.004,543.004,587.004,587.000.04%1,874,400
Oct 22, 20254,555.004,590.004,507.004,585.004,585.000.95%2,158,600
Oct 21, 20254,520.004,573.004,519.004,542.004,542.000.82%2,586,400
Oct 20, 20254,499.004,521.004,479.004,505.004,505.001.67%2,287,900
Oct 17, 20254,425.004,450.004,411.004,431.004,431.00-0.58%2,090,900
Oct 16, 20254,495.004,497.004,444.004,457.004,457.00-0.16%2,601,300
Oct 15, 20254,425.004,468.004,419.004,464.004,464.001.57%2,211,300
Oct 14, 20254,398.004,474.004,361.004,395.004,395.00-1.63%4,197,200
Oct 10, 20254,506.004,507.004,410.004,468.004,468.00-0.91%3,600,300
Oct 9, 20254,479.004,521.004,469.004,509.004,509.000.83%2,211,800
Oct 8, 20254,462.004,503.004,454.004,472.004,472.001.22%3,163,400
Oct 7, 20254,437.004,456.004,412.004,418.004,418.000.23%2,171,900