Sumitomo Chemical Company, Limited (4005.T) JPX

Currency In JPY

4005.T Historical Return

If you invested ¥1000 in Sumitomo Chemical Company, Limited (4005.T) 10 years ago, it would be worth ¥1,430.06 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,019.41, while ¥1000 invested 1 year ago would be worth ¥1,170.29. This corresponds to total returns of 43.01%, 1.94%, 17.03%, respectively, with annualized returns of 3.64%, 0.38%, 17.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4005.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	505.9	512.8	512.8	517.1	505.1	9.89M
November 10, 2026	499	503	503	507.5	493.8	17.9M
November 09, 2026	479.2	483	483	494.5	475	15.28M
November 06, 2026	486.4	473.3	473.3	488.8	463.7	37.28M
November 05, 2026	525	519.1	519.1	529.6	512.8	20.07M
November 04, 2026	521	521.7	521.7	526.9	502	25.05M
November 02, 2026	564.8	511.5	511.5	593.1	506	62.39M
October 30, 2026	573.1	565	565	584	563.1	9.01M
October 29, 2026	585	580.8	580.8	587.9	571.5	16.84M
October 28, 2026	593.3	588.2	588.2	597.3	586.5	8.83M
October 27, 2026	582	583.3	583.3	586	578.7	6.88M
October 26, 2026	570	573.6	573.6	578.1	568.7	6.59M
October 23, 2026	583.4	570	570	584.7	558.6	13.02M
October 22, 2026	599.3	580.5	580.5	605.8	577.5	9.1M
October 21, 2026	598.2	598.1	598.1	599.2	591.7	5.24M
October 20, 2026	600.5	592.2	592.2	604.8	586.6	10.99M
October 19, 2026	602	600.5	600.5	606.9	592.3	9.87M
October 16, 2026	594.2	600.5	600.5	603.6	591.3	12.48M
October 15, 2026	597.3	584.2	584.2	599.9	579.6	11.21M
October 14, 2026	589.8	596	596	602.6	585.1	18.75M
October 13, 2026	569.8	579.8	579.8	582.8	564.7	9.63M
October 09, 2026	565	572.7	572.7	573.2	563	11.77M
October 08, 2026	591.5	572.9	572.9	592	572.9	9.98M
October 07, 2026	598.9	589.8	589.8	603.9	588.2	11.78M
October 06, 2026	583.7	598.9	598.9	601.8	576.8	10.29M
October 05, 2026	579.9	583.2	583.2	583.9	575.7	5.77M
October 02, 2026	571.1	574.8	574.8	578.3	567	8.46M
October 01, 2026	583.9	580.1	580.1	584	571.1	8.15M
September 30, 2026	571	580.1	580.1	584.2	569.3	8.01M
September 29, 2026	577	570.4	570.4	581.9	562.9	8.39M
September 28, 2026	585.5	580.2	580.2	590.3	580.2	7.98M
September 25, 2026	588.2	586.2	586.2	592.1	583.7	6.77M
September 24, 2026	589.5	588.2	588.2	596	586.5	9.56M
September 18, 2026	595	580.2	580.2	596.5	580.2	15.24M
September 17, 2026	578.8	597.6	597.6	597.8	576.8	10.76M
September 16, 2026	570	580	580	581	567.7	8.24M
September 15, 2026	552	560.5	560.5	567.8	550.4	7.59M
September 11, 2026	552.9	558.5	558.5	565.6	543.2	13.07M
September 10, 2026	570	567.2	567.2	571.5	553.6	10.41M
September 09, 2026	576	573.8	573.8	584	565.1	10.02M
September 08, 2026	588	568.1	568.1	593.1	567.6	12.1M
September 07, 2026	596.3	590.4	590.4	605.4	587.4	11.33M
September 04, 2026	616.7	594.7	594.7	619.2	594	18.48M
September 03, 2026	620	626.7	626.7	638.8	609	19.14M
September 02, 2026	610	617.3	617.3	629.2	606.1	20.46M
September 01, 2026	574.2	620.1	620.1	620.1	572.2	27.24M
August 31, 2026	551.9	572.2	572.2	572.7	549.6	13.55M
August 28, 2026	556.7	555.9	555.9	563.7	553.9	8.26M
August 27, 2026	559.4	558.2	558.2	563.3	555.5	5.82M
August 26, 2026	552.8	554.6	554.6	560.7	551.6	7.09M
August 25, 2026	557	555.1	555.1	561.3	550.7	7.48M
August 24, 2026	549.8	553.8	553.8	555.8	544.8	10.2M
August 21, 2026	528.8	559.8	559.8	560.8	525	26.08M
August 20, 2026	525.8	522.3	522.3	532.9	519	11.48M
August 19, 2026	525.6	512.1	512.1	527.2	508.8	12.05M
August 18, 2026	533	532.4	532.4	541.3	528.6	10.82M
August 17, 2026	535.6	528	528	537.6	526.8	10.51M
August 14, 2026	529.9	530.5	530.5	539.8	529.5	13M
August 13, 2026	529	529	529	534.9	525	10.68M
August 12, 2026	521.9	525.9	525.9	529.3	518.4	10.61M