Skip to main content
Sumitomo Corporation (TYO:8053)
Japan flag Japan · Delayed Price · Currency is JPY
4,900.00
-109.00 (-2.18%)
At close: Dec 5, 2025

Sumitomo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 6, 20254,462.004,475.004,392.004,408.004,408.001.99%3,632,000
Oct 3, 20254,255.004,333.004,250.004,322.004,322.001.74%1,976,700
Oct 2, 20254,232.004,277.004,214.004,248.004,248.000.52%2,245,300
Oct 1, 20254,261.004,270.004,167.004,226.004,226.00-1.45%3,437,000
Sep 30, 20254,278.004,301.004,237.004,288.004,288.000.14%2,233,100
Sep 29, 20254,306.004,314.004,268.004,282.004,282.00-2.37%2,659,000
Sep 26, 20254,375.004,420.004,363.004,386.004,316.000.57%3,373,900
Sep 25, 20254,364.004,375.004,338.004,361.004,291.400.32%2,561,100
Sep 24, 20254,410.004,410.004,333.004,347.004,277.62-0.98%2,997,100
Sep 22, 20254,367.004,405.004,365.004,390.004,319.940.60%2,317,400
Sep 19, 20254,368.004,447.004,348.004,364.004,294.350.51%4,690,000
Sep 18, 20254,320.004,366.004,281.004,342.004,272.700.46%2,170,600
Sep 17, 20254,340.004,348.004,289.004,322.004,253.02-0.96%2,003,700
Sep 16, 20254,368.004,403.004,352.004,364.004,294.350.95%2,378,300
Sep 12, 20254,359.004,359.004,321.004,323.004,254.010.02%2,489,700
Sep 11, 20254,350.004,350.004,291.004,322.004,253.02-0.51%1,871,400
Sep 10, 20254,315.004,357.004,289.004,344.004,274.670.60%2,216,300
Sep 9, 20254,395.004,395.004,318.004,318.004,249.09-1.19%2,832,500
Sep 8, 20254,366.004,378.004,326.004,370.004,300.260.88%2,061,200
Sep 5, 20254,304.004,362.004,295.004,332.004,262.861.98%2,858,500
Sep 4, 20254,230.004,249.004,204.004,248.004,180.200.93%1,991,900
Sep 3, 20254,298.004,336.004,188.004,209.004,141.82-1.29%3,273,000
Sep 2, 20254,130.004,269.004,128.004,264.004,195.953.52%3,059,500
Sep 1, 20254,130.004,143.004,085.004,119.004,053.26-0.68%1,651,100
Aug 29, 20254,127.004,160.004,112.004,147.004,080.810.68%2,373,600
Aug 28, 20254,060.004,140.004,046.004,119.004,053.261.10%2,174,200
Aug 27, 20254,102.004,109.004,051.004,074.004,008.98-0.32%1,908,800
Aug 26, 20254,102.004,102.004,036.004,087.004,021.77-0.56%2,501,600
Aug 25, 20254,084.004,133.004,073.004,110.004,044.401.03%1,757,500
Aug 22, 20254,030.004,072.004,022.004,068.004,003.081.07%1,242,000
Aug 21, 20254,056.004,058.004,001.004,025.003,960.76-0.27%1,610,600
Aug 20, 20254,070.004,087.004,020.004,036.003,971.59-0.81%1,901,800
Aug 19, 20254,050.004,087.004,037.004,069.004,004.060.77%1,635,100
Aug 18, 20254,020.004,062.004,003.004,038.003,973.550.35%1,628,700
Aug 15, 20254,015.004,031.003,991.004,024.003,959.780.80%2,029,900
Aug 14, 20254,045.004,049.003,960.003,992.003,928.29-1.94%2,877,800
Aug 13, 20254,103.004,113.004,066.004,071.004,006.03-0.17%2,226,700
Aug 12, 20254,067.004,105.004,045.004,078.004,012.921.34%3,225,300
Aug 8, 20254,000.004,061.003,991.004,024.003,959.781.28%3,315,700
Aug 7, 20253,953.004,004.003,948.003,973.003,909.590.05%2,017,200
Aug 6, 20253,903.003,980.003,895.003,971.003,907.621.79%2,568,300
Aug 5, 20253,887.003,918.003,867.003,901.003,838.740.54%1,780,000
Aug 4, 20253,800.003,887.003,793.003,880.003,818.08-0.21%3,463,700
Aug 1, 20253,898.003,916.003,859.003,888.003,825.950.73%3,718,900
Jul 31, 20253,870.004,045.003,825.003,860.003,798.390.73%7,805,100
Jul 30, 20253,829.003,838.003,814.003,832.003,770.840.31%2,072,900
Jul 29, 20253,838.003,841.003,798.003,820.003,759.03-1.01%2,122,400
Jul 28, 20253,898.003,899.003,857.003,859.003,797.41-0.67%2,063,400
Jul 25, 20253,917.003,920.003,870.003,885.003,823.00-1.27%2,180,700
Jul 24, 20253,900.003,948.003,891.003,935.003,872.202.13%2,886,700
Jul 23, 20253,780.003,881.003,771.003,853.003,791.513.41%4,450,500
Jul 22, 20253,718.003,763.003,691.003,726.003,666.530.40%2,001,200
Jul 18, 20253,756.003,756.003,698.003,711.003,651.770.08%1,930,300
Jul 17, 20253,663.003,708.003,646.003,708.003,648.820.73%1,982,400
Jul 16, 20253,687.003,695.003,647.003,681.003,622.25-0.16%2,081,700
Jul 15, 20253,727.003,730.003,687.003,687.003,628.16-1.07%1,764,400
Jul 14, 20253,721.003,750.003,703.003,727.003,667.520.49%1,569,900
Jul 11, 20253,717.003,737.003,688.003,709.003,649.800.11%1,912,000
Jul 10, 20253,720.003,721.003,666.003,705.003,645.87-0.59%3,151,900