Sumco Corporation (3436.T) JPX
1,741.50
+28(+1.63%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,741.50
+28(+1.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,784 | 1,738 | 1,738 | 1,803 | 1,733.5 | 5.58M |
| April 02, 2026 | 1,770 | 1,713.5 | 1,713.5 | 1,797.5 | 1,681 | 6.97M |
| April 01, 2026 | 1,739.5 | 1,748.5 | 1,748.5 | 1,748.5 | 1,699.5 | 10.84M |
| March 31, 2026 | 1,680 | 1,659.5 | 1,659.5 | 1,732 | 1,631.5 | 11.64M |
| March 30, 2026 | 1,770.5 | 1,782 | 1,782 | 1,782 | 1,701 | 8.97M |
| March 27, 2026 | 1,838 | 1,850.5 | 1,850.5 | 1,875 | 1,790.5 | 9.88M |
| March 26, 2026 | 1,763 | 1,851.5 | 1,851.5 | 1,868.5 | 1,762 | 11.26M |
| March 25, 2026 | 1,743.5 | 1,762 | 1,762 | 1,775 | 1,720.5 | 8.8M |
| March 24, 2026 | 1,700 | 1,639.5 | 1,639.5 | 1,720 | 1,600 | 7.47M |
| March 23, 2026 | 1,642.5 | 1,596 | 1,596 | 1,654.5 | 1,545 | 9.67M |
| March 19, 2026 | 1,688.5 | 1,682.5 | 1,682.5 | 1,724 | 1,659 | 8.14M |
| March 18, 2026 | 1,644 | 1,768.5 | 1,768.5 | 1,780 | 1,607 | 11.31M |
| March 17, 2026 | 1,659 | 1,618.5 | 1,618.5 | 1,701 | 1,615 | 8.55M |
| March 16, 2026 | 1,571.5 | 1,616 | 1,616 | 1,627 | 1,564 | 6.8M |
| March 13, 2026 | 1,552 | 1,567 | 1,567 | 1,588.5 | 1,514 | 10.98M |
| March 12, 2026 | 1,709 | 1,623 | 1,623 | 1,740.5 | 1,600.5 | 10.77M |
| March 11, 2026 | 1,660 | 1,706 | 1,706 | 1,731 | 1,651 | 8.93M |
| March 10, 2026 | 1,618 | 1,664.5 | 1,664.5 | 1,672 | 1,585.5 | 3.12M |
| March 09, 2026 | 1,570 | 1,546.5 | 1,546.5 | 1,578 | 1,500 | 8.06M |
| March 06, 2026 | 1,670 | 1,700 | 1,700 | 1,730 | 1,659.5 | 6.57M |
| March 05, 2026 | 1,679.5 | 1,691 | 1,691 | 1,734 | 1,658 | 8.13M |
| March 04, 2026 | 1,653 | 1,586.5 | 1,586.5 | 1,696 | 1,553 | 8.44M |
| March 03, 2026 | 1,808 | 1,725 | 1,725 | 1,837 | 1,723.5 | 8.95M |
| March 02, 2026 | 1,747.5 | 1,784 | 1,784 | 1,814 | 1,740 | 7.78M |
| February 27, 2026 | 1,700 | 1,827.5 | 1,827.5 | 1,858 | 1,699.5 | 10.69M |
| February 26, 2026 | 1,705 | 1,757.5 | 1,757.5 | 1,773.5 | 1,698.5 | 12.43M |
| February 25, 2026 | 1,693.5 | 1,656 | 1,656 | 1,712 | 1,631.5 | 7.88M |
| February 24, 2026 | 1,608 | 1,662 | 1,662 | 1,673 | 1,591 | 6.05M |
| February 20, 2026 | 1,640 | 1,614 | 0 | 1,666 | 1,601 | 7.76M |
| February 19, 2026 | 1,585.5 | 1,623 | 0 | 1,653.5 | 1,560 | 10.74M |
| February 18, 2026 | 1,540.5 | 1,550.5 | 0 | 1,557 | 1,525 | 6.24M |
| February 17, 2026 | 1,510 | 1,540.5 | 0 | 1,604 | 1,505 | 9.57M |
| February 16, 2026 | 1,500 | 1,504 | 0 | 1,521.5 | 1,460.5 | 10.3M |
| February 13, 2026 | 1,580.5 | 1,526 | 0 | 1,591 | 1,505 | 10.2M |
| February 12, 2026 | 1,676.5 | 1,615 | 0 | 1,681 | 1,574.5 | 17.72M |
| February 10, 2026 | 1,700 | 1,764.5 | 0 | 1,767 | 1,695.5 | 8.9M |
| February 09, 2026 | 1,704.5 | 1,694.5 | 0 | 1,718 | 1,666 | 7.89M |
| February 06, 2026 | 1,605 | 1,624.5 | 0 | 1,647 | 1,600 | 4.9M |
| February 05, 2026 | 1,614 | 1,605.5 | 0 | 1,651 | 1,579 | 5.92M |
| February 04, 2026 | 1,610 | 1,620 | 0 | 1,626 | 1,576.5 | 7.18M |
| February 03, 2026 | 1,600 | 1,637 | 0 | 1,637 | 1,584 | 5.58M |
| February 02, 2026 | 1,583.5 | 1,569 | 0 | 1,627 | 1,556 | 6.53M |
| January 30, 2026 | 1,582 | 1,614 | 0 | 1,621 | 1,547 | 8.02M |
| January 29, 2026 | 1,520 | 1,570 | 0 | 1,579.5 | 1,485.5 | 9.87M |
| January 28, 2026 | 1,560 | 1,509.5 | 0 | 1,562.5 | 1,453.5 | 11.22M |
| January 27, 2026 | 1,537.5 | 1,565.5 | 0 | 1,565.5 | 1,521 | 6.06M |
| January 26, 2026 | 1,614 | 1,564.5 | 0 | 1,625 | 1,564.5 | 7.18M |
| January 23, 2026 | 1,700 | 1,666 | 0 | 1,705 | 1,641 | 7.47M |
| January 22, 2026 | 1,606 | 1,696 | 0 | 1,723 | 1,601.5 | 13.32M |
| January 21, 2026 | 1,569.5 | 1,594 | 0 | 1,594 | 1,537 | 7.21M |
| January 20, 2026 | 1,631.5 | 1,620.5 | 0 | 1,644.5 | 1,593.5 | 5.09M |
| January 19, 2026 | 1,569 | 1,609 | 0 | 1,613.5 | 1,562.5 | 4.69M |
| January 16, 2026 | 1,660 | 1,609 | 0 | 1,665 | 1,595 | 6.73M |
| January 15, 2026 | 1,609 | 1,658 | 0 | 1,658 | 1,585 | 6.27M |
| January 14, 2026 | 1,560 | 1,624 | 0 | 1,641 | 1,552 | 7.16M |
| January 13, 2026 | 1,559 | 1,555.5 | 0 | 1,559 | 1,506 | 5.51M |
| January 09, 2026 | 1,492 | 1,489 | 0 | 1,501.5 | 1,476.5 | 5.26M |
| January 08, 2026 | 1,545 | 1,515.5 | 0 | 1,557.5 | 1,515.5 | 5.34M |
| January 07, 2026 | 1,576.5 | 1,556 | 0 | 1,610 | 1,542.5 | 8.31M |
| January 06, 2026 | 1,479 | 1,536.5 | 0 | 1,574 | 1,474.5 | 9.93M |