Sumitomo Corporation (TYO:8053)
Japan
· Delayed Price · Currency is JPY 5,801.00
+108.00 (1.90%)
Apr 28, 2026, 3:30 PM JST
Sumitomo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,784.00 | 5,822.00 | 5,600.00 | 5,801.00 | 5,801.00 | 1.90% | 3,535,200 |
| Apr 27, 2026 | 5,701.00 | 5,739.00 | 5,665.00 | 5,693.00 | 5,693.00 | -1.52% | 2,792,800 |
| Apr 24, 2026 | 5,854.00 | 5,887.00 | 5,781.00 | 5,781.00 | 5,781.00 | 0.47% | 2,194,800 |
| Apr 23, 2026 | 5,780.00 | 5,836.00 | 5,711.00 | 5,754.00 | 5,754.00 | -1.15% | 3,219,600 |
| Apr 22, 2026 | 5,921.00 | 5,929.00 | 5,783.00 | 5,821.00 | 5,821.00 | -2.82% | 2,920,900 |
| Apr 21, 2026 | 5,986.00 | 6,032.00 | 5,961.00 | 5,990.00 | 5,990.00 | -0.17% | 1,970,200 |
| Apr 20, 2026 | 6,079.00 | 6,083.00 | 5,991.00 | 6,000.00 | 6,000.00 | -0.25% | 2,184,800 |
| Apr 17, 2026 | 6,082.00 | 6,088.00 | 5,954.00 | 6,015.00 | 6,015.00 | -1.30% | 2,693,300 |
| Apr 16, 2026 | 6,129.00 | 6,149.00 | 6,071.00 | 6,094.00 | 6,094.00 | 0.53% | 2,867,200 |
| Apr 15, 2026 | 6,125.00 | 6,130.00 | 6,043.00 | 6,062.00 | 6,062.00 | -0.12% | 2,476,800 |
| Apr 14, 2026 | 6,120.00 | 6,162.00 | 6,065.00 | 6,069.00 | 6,069.00 | 0.56% | 2,083,700 |
| Apr 13, 2026 | 6,077.00 | 6,138.00 | 5,996.00 | 6,035.00 | 6,035.00 | -0.81% | 2,119,300 |
| Apr 10, 2026 | 6,264.00 | 6,269.00 | 6,084.00 | 6,084.00 | 6,084.00 | -2.36% | 3,246,700 |
| Apr 9, 2026 | 6,290.00 | 6,352.00 | 6,208.00 | 6,231.00 | 6,231.00 | -0.35% | 3,000,700 |
| Apr 8, 2026 | 6,345.00 | 6,345.00 | 6,216.00 | 6,253.00 | 6,253.00 | 3.44% | 3,901,000 |
| Apr 7, 2026 | 6,006.00 | 6,071.00 | 5,961.00 | 6,045.00 | 6,045.00 | 1.38% | 2,116,600 |
| Apr 6, 2026 | 6,001.00 | 6,047.00 | 5,944.00 | 5,963.00 | 5,963.00 | -1.19% | 1,864,200 |
| Apr 3, 2026 | 6,094.00 | 6,099.00 | 5,998.00 | 6,035.00 | 6,035.00 | 0.57% | 1,956,400 |
| Apr 2, 2026 | 6,282.00 | 6,285.00 | 5,986.00 | 6,001.00 | 6,001.00 | -2.93% | 3,076,600 |
| Apr 1, 2026 | 5,994.00 | 6,189.00 | 5,967.00 | 6,182.00 | 6,182.00 | 6.96% | 4,609,300 |
| Mar 31, 2026 | 5,723.00 | 5,903.00 | 5,709.00 | 5,780.00 | 5,780.00 | -1.23% | 5,090,400 |
| Mar 30, 2026 | 5,635.00 | 5,880.00 | 5,633.00 | 5,852.00 | 5,852.00 | -2.32% | 4,265,600 |
| Mar 27, 2026 | 5,859.00 | 5,991.00 | 5,845.00 | 5,991.00 | 5,921.00 | 1.77% | 4,219,000 |
| Mar 26, 2026 | 5,899.00 | 5,932.00 | 5,819.00 | 5,887.00 | 5,818.22 | 0.94% | 2,263,600 |
| Mar 25, 2026 | 5,877.00 | 5,879.00 | 5,790.00 | 5,832.00 | 5,763.86 | 2.28% | 2,930,800 |
| Mar 24, 2026 | 5,605.00 | 5,702.00 | 5,548.00 | 5,702.00 | 5,635.38 | 4.20% | 3,093,600 |
| Mar 23, 2026 | 5,500.00 | 5,541.00 | 5,400.00 | 5,472.00 | 5,408.06 | -4.00% | 4,238,200 |
| Mar 19, 2026 | 5,792.00 | 5,830.00 | 5,695.00 | 5,700.00 | 5,633.40 | -4.87% | 5,384,000 |
| Mar 18, 2026 | 5,850.00 | 6,046.00 | 5,828.00 | 5,992.00 | 5,921.99 | 4.74% | 4,120,000 |
| Mar 17, 2026 | 5,705.00 | 5,812.00 | 5,687.00 | 5,721.00 | 5,654.15 | 1.54% | 2,524,400 |
| Mar 16, 2026 | 5,621.00 | 5,681.00 | 5,580.00 | 5,634.00 | 5,568.17 | 1.11% | 3,002,600 |
| Mar 13, 2026 | 5,497.00 | 5,670.00 | 5,497.00 | 5,572.00 | 5,506.90 | -0.45% | 3,833,600 |
| Mar 12, 2026 | 5,671.00 | 5,699.00 | 5,517.00 | 5,597.00 | 5,531.60 | -2.98% | 4,087,400 |
| Mar 11, 2026 | 5,900.00 | 5,900.00 | 5,737.00 | 5,769.00 | 5,701.59 | -0.05% | 3,346,100 |
| Mar 10, 2026 | 5,713.00 | 5,816.00 | 5,670.00 | 5,772.00 | 5,704.56 | 2.83% | 3,929,500 |
| Mar 9, 2026 | 5,471.00 | 5,647.00 | 5,417.00 | 5,613.00 | 5,547.42 | -4.39% | 5,434,100 |
| Mar 6, 2026 | 5,853.00 | 5,895.00 | 5,760.00 | 5,871.00 | 5,802.40 | -1.38% | 4,092,900 |
| Mar 5, 2026 | 6,000.00 | 6,130.00 | 5,891.00 | 5,953.00 | 5,883.44 | 1.47% | 4,730,200 |
| Mar 4, 2026 | 6,027.00 | 6,137.00 | 5,774.00 | 5,867.00 | 5,798.45 | -7.27% | 7,106,100 |
| Mar 3, 2026 | 6,587.00 | 6,638.00 | 6,327.00 | 6,327.00 | 6,253.07 | -4.24% | 5,321,300 |
| Mar 2, 2026 | 6,443.00 | 6,610.00 | 6,382.00 | 6,607.00 | 6,529.80 | -0.84% | 3,614,500 |
| Feb 27, 2026 | 6,450.00 | 6,685.00 | 6,392.00 | 6,663.00 | 6,585.15 | 3.49% | 6,417,700 |
| Feb 26, 2026 | 6,518.00 | 6,548.00 | 6,400.00 | 6,438.00 | 6,362.78 | 0.17% | 2,654,800 |
| Feb 25, 2026 | 6,265.00 | 6,473.00 | 6,228.00 | 6,427.00 | 6,351.91 | 1.58% | 4,334,400 |
| Feb 24, 2026 | 6,371.00 | 6,375.00 | 6,271.00 | 6,327.00 | 6,253.07 | -0.86% | 4,210,900 |
| Feb 20, 2026 | 6,589.00 | 6,598.00 | 6,382.00 | 6,382.00 | 6,307.43 | -3.90% | 4,617,000 |
| Feb 19, 2026 | 6,612.00 | 6,645.00 | 6,530.00 | 6,641.00 | 6,563.41 | 1.23% | 2,594,000 |
| Feb 18, 2026 | 6,625.00 | 6,707.00 | 6,485.00 | 6,560.00 | 6,483.35 | 0.17% | 2,872,300 |
| Feb 17, 2026 | 6,596.00 | 6,670.00 | 6,526.00 | 6,549.00 | 6,472.48 | 0.29% | 2,925,300 |
| Feb 16, 2026 | 6,626.00 | 6,628.00 | 6,483.00 | 6,530.00 | 6,453.70 | -1.46% | 2,957,100 |
| Feb 13, 2026 | 6,660.00 | 6,730.00 | 6,617.00 | 6,627.00 | 6,549.57 | -1.66% | 4,332,600 |
| Feb 12, 2026 | 6,591.00 | 6,755.00 | 6,556.00 | 6,739.00 | 6,660.26 | 2.95% | 5,061,000 |
| Feb 10, 2026 | 6,390.00 | 6,559.00 | 6,328.00 | 6,546.00 | 6,469.52 | 3.36% | 4,510,500 |
| Feb 9, 2026 | 6,300.00 | 6,365.00 | 6,215.00 | 6,333.00 | 6,259.00 | 2.99% | 5,339,800 |
| Feb 6, 2026 | 5,900.00 | 6,149.00 | 5,879.00 | 6,149.00 | 6,077.15 | 3.34% | 4,708,800 |
| Feb 5, 2026 | 6,048.00 | 6,080.00 | 5,908.00 | 5,950.00 | 5,880.48 | -3.22% | 6,249,700 |
| Feb 4, 2026 | 6,366.00 | 6,475.00 | 6,115.00 | 6,148.00 | 6,076.17 | -2.88% | 9,344,100 |
| Feb 3, 2026 | 6,257.00 | 6,330.00 | 6,215.00 | 6,330.00 | 6,256.04 | 4.51% | 3,822,800 |
| Feb 2, 2026 | 6,327.00 | 6,348.00 | 6,057.00 | 6,057.00 | 5,986.23 | -3.07% | 4,714,000 |
| Jan 30, 2026 | 6,322.00 | 6,371.00 | 6,204.00 | 6,249.00 | 6,175.99 | -0.49% | 4,016,800 |
| Jan 29, 2026 | 6,223.00 | 6,329.00 | 6,180.00 | 6,280.00 | 6,206.62 | 0.21% | 3,353,900 |
| Jan 28, 2026 | 6,198.00 | 6,300.00 | 6,156.00 | 6,267.00 | 6,193.78 | 0.59% | 2,970,800 |
| Jan 27, 2026 | 6,110.00 | 6,239.00 | 6,050.00 | 6,230.00 | 6,157.21 | 2.84% | 3,678,000 |
| Jan 26, 2026 | 6,140.00 | 6,176.00 | 6,032.00 | 6,058.00 | 5,987.22 | -3.63% | 3,898,900 |
| Jan 23, 2026 | 6,355.00 | 6,377.00 | 6,286.00 | 6,286.00 | 6,212.55 | -0.19% | 2,602,400 |
| Jan 22, 2026 | 6,333.00 | 6,355.00 | 6,258.00 | 6,298.00 | 6,224.41 | 0.75% | 2,749,600 |
| Jan 21, 2026 | 6,156.00 | 6,251.00 | 6,140.00 | 6,251.00 | 6,177.96 | -0.08% | 3,154,100 |
| Jan 20, 2026 | 6,290.00 | 6,298.00 | 6,208.00 | 6,256.00 | 6,182.90 | 0.37% | 3,464,900 |
| Jan 19, 2026 | 6,245.00 | 6,252.00 | 6,148.00 | 6,233.00 | 6,160.17 | -0.87% | 3,341,400 |
| Jan 16, 2026 | 6,232.00 | 6,450.00 | 6,150.00 | 6,288.00 | 6,214.53 | 2.54% | 4,368,600 |
| Jan 15, 2026 | 5,990.00 | 6,169.00 | 5,975.00 | 6,132.00 | 6,060.35 | 2.52% | 4,265,900 |
| Jan 14, 2026 | 5,965.00 | 6,017.00 | 5,903.00 | 5,981.00 | 5,911.12 | 0.52% | 3,413,600 |
| Jan 13, 2026 | 5,837.00 | 5,950.00 | 5,816.00 | 5,950.00 | 5,880.48 | 5.09% | 4,357,300 |
| Jan 9, 2026 | 5,659.00 | 5,698.00 | 5,641.00 | 5,662.00 | 5,595.84 | 0.25% | 3,084,200 |
| Jan 8, 2026 | 5,693.00 | 5,805.00 | 5,632.00 | 5,648.00 | 5,582.01 | -0.26% | 4,280,800 |
| Jan 7, 2026 | 5,640.00 | 5,693.00 | 5,625.00 | 5,663.00 | 5,596.83 | -0.67% | 2,491,900 |
| Jan 6, 2026 | 5,630.00 | 5,718.00 | 5,630.00 | 5,701.00 | 5,634.39 | 2.37% | 3,102,300 |
| Jan 5, 2026 | 5,543.00 | 5,626.00 | 5,530.00 | 5,569.00 | 5,503.93 | 2.90% | 3,315,600 |
| Dec 30, 2025 | 5,455.00 | 5,480.00 | 5,412.00 | 5,412.00 | 5,348.77 | -1.47% | 2,054,000 |
| Dec 29, 2025 | 5,448.00 | 5,521.00 | 5,440.00 | 5,493.00 | 5,428.82 | 1.38% | 2,677,300 |
| Dec 26, 2025 | 5,460.00 | 5,480.00 | 5,401.00 | 5,418.00 | 5,354.70 | -0.95% | 1,738,100 |
| Dec 25, 2025 | 5,472.00 | 5,481.00 | 5,444.00 | 5,470.00 | 5,406.09 | 1.02% | 1,659,900 |
| Dec 24, 2025 | 5,454.00 | 5,470.00 | 5,411.00 | 5,415.00 | 5,351.73 | -0.72% | 2,228,700 |
| Dec 23, 2025 | 5,430.00 | 5,488.00 | 5,429.00 | 5,454.00 | 5,390.27 | 0.57% | 3,201,800 |
| Dec 22, 2025 | 5,450.00 | 5,450.00 | 5,396.00 | 5,423.00 | 5,359.64 | 0.48% | 3,055,600 |
| Dec 19, 2025 | 5,332.00 | 5,429.00 | 5,326.00 | 5,397.00 | 5,333.94 | 1.62% | 6,356,800 |
| Dec 18, 2025 | 5,317.00 | 5,354.00 | 5,281.00 | 5,311.00 | 5,248.95 | -0.11% | 3,057,100 |
| Dec 17, 2025 | 5,307.00 | 5,335.00 | 5,246.00 | 5,317.00 | 5,254.88 | 0.19% | 3,491,200 |
| Dec 16, 2025 | 5,473.00 | 5,473.00 | 5,294.00 | 5,307.00 | 5,244.99 | -1.23% | 4,723,400 |
| Dec 15, 2025 | 5,408.00 | 5,416.00 | 5,363.00 | 5,373.00 | 5,310.22 | -0.46% | 3,531,600 |
| Dec 12, 2025 | 5,355.00 | 5,420.00 | 5,335.00 | 5,398.00 | 5,334.93 | 2.10% | 4,746,100 |
| Dec 11, 2025 | 5,205.00 | 5,311.00 | 5,201.00 | 5,287.00 | 5,225.23 | 2.68% | 4,503,800 |
| Dec 10, 2025 | 5,098.00 | 5,172.00 | 5,079.00 | 5,149.00 | 5,088.84 | 1.50% | 3,180,500 |
| Dec 9, 2025 | 5,054.00 | 5,122.00 | 5,040.00 | 5,073.00 | 5,013.73 | 0.36% | 3,105,600 |
| Dec 8, 2025 | 4,974.00 | 5,060.00 | 4,959.00 | 5,055.00 | 4,995.94 | 3.16% | 2,985,000 |
| Dec 5, 2025 | 5,005.00 | 5,017.00 | 4,900.00 | 4,900.00 | 4,842.75 | -2.18% | 4,245,000 |
| Dec 4, 2025 | 4,890.00 | 5,044.00 | 4,881.00 | 5,009.00 | 4,950.47 | 4.12% | 4,567,800 |
| Dec 3, 2025 | 4,852.00 | 4,868.00 | 4,804.00 | 4,811.00 | 4,754.79 | -0.72% | 2,606,400 |
| Dec 2, 2025 | 4,860.00 | 4,888.00 | 4,842.00 | 4,846.00 | 4,789.38 | -0.19% | 2,940,400 |
| Dec 1, 2025 | 4,888.00 | 4,890.00 | 4,806.00 | 4,855.00 | 4,798.27 | -0.88% | 2,599,500 |