Sumitomo Chemical Company, Limited (4005.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4005.T Historical Return
If you invested ¥1000 in Sumitomo Chemical Company, Limited (4005.T) 10 years ago, it would be worth ¥1,767.32 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,215, while ¥1000 invested 1 year ago would be worth ¥1,377.6. This corresponds to total returns of 76.73%, 21.5%, 37.76%, respectively, with annualized returns of 5.86%, 3.97%, 37.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4005.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 514 | 519.7 | 519.7 | 522.9 | 510.4 | 11.05M |
| August 07, 2026 | 503 | 509.4 | 509.4 | 510.9 | 498.8 | 12.92M |
| August 06, 2026 | 494.9 | 499.1 | 499.1 | 501.9 | 492.7 | 15.11M |
| August 05, 2026 | 492.5 | 489.4 | 489.4 | 497.5 | 476 | 30.99M |
| August 04, 2026 | 499 | 482.2 | 482.2 | 507.5 | 471.4 | 54.88M |
| August 03, 2026 | 513 | 512.6 | 512.6 | 515.8 | 503.1 | 13.97M |
| July 31, 2026 | 526.9 | 521.3 | 521.3 | 527.4 | 512.4 | 15.07M |
| July 30, 2026 | 515.4 | 516.9 | 516.9 | 523.9 | 512.6 | 12.45M |
| July 29, 2026 | 531.2 | 522.6 | 522.6 | 532.4 | 511.6 | 15.45M |
| July 28, 2026 | 547.3 | 529.8 | 529.8 | 547.5 | 526.2 | 12.08M |
| July 27, 2026 | 542 | 545 | 545 | 546.2 | 535.5 | 9.17M |
| July 24, 2026 | 543.3 | 538.6 | 538.6 | 545.5 | 536.7 | 9.4M |
| July 23, 2026 | 553.2 | 552.8 | 552.8 | 559.3 | 551.1 | 8.82M |
| July 22, 2026 | 545 | 548 | 548 | 556.5 | 539 | 16.68M |
| July 21, 2026 | 533 | 536.4 | 536.4 | 538.9 | 526.6 | 9.8M |
| July 17, 2026 | 537 | 523.7 | 523.7 | 537.9 | 513 | 13.41M |
| July 16, 2026 | 542.6 | 541 | 541 | 551.8 | 541 | 8.04M |
| July 15, 2026 | 539 | 548.7 | 548.7 | 554.2 | 537.1 | 11.8M |
| July 14, 2026 | 522.7 | 535.6 | 535.6 | 541 | 518 | 15.16M |
| July 13, 2026 | 540.4 | 519 | 519 | 543.1 | 518.5 | 11.8M |
| July 10, 2026 | 542.8 | 537.2 | 537.2 | 548.7 | 535.4 | 8.75M |
| July 09, 2026 | 532.7 | 538.5 | 538.5 | 539.4 | 528.8 | 8.37M |
| July 08, 2026 | 534.9 | 541.3 | 541.3 | 547.4 | 533 | 10.94M |
| July 07, 2026 | 554 | 535.8 | 535.8 | 558.6 | 533.6 | 10.43M |
| July 06, 2026 | 557.1 | 552.4 | 552.4 | 563.8 | 549.1 | 8.94M |
| July 03, 2026 | 550 | 554 | 554 | 563.7 | 546.9 | 21.96M |
| July 02, 2026 | 533.7 | 521.8 | 521.8 | 535 | 520.8 | 11.62M |
| July 01, 2026 | 528 | 522.2 | 522.2 | 541.5 | 517.5 | 15.22M |
| June 30, 2026 | 517 | 513.5 | 513.5 | 519.4 | 504 | 10.67M |
| June 29, 2026 | 510.6 | 515.7 | 515.7 | 518.6 | 507.4 | 13.07M |
| June 26, 2026 | 516.6 | 509.3 | 509.3 | 520 | 502 | 11.43M |
| June 25, 2026 | 525.7 | 520.6 | 520.6 | 525.8 | 513.3 | 11.69M |
| June 24, 2026 | 514 | 518.9 | 518.9 | 524.9 | 511.7 | 9.79M |
| June 23, 2026 | 538 | 518.8 | 518.8 | 541.5 | 518.5 | 15.13M |
| June 22, 2026 | 545 | 545.4 | 545.4 | 551.8 | 542.8 | 7.52M |
| June 19, 2026 | 562.9 | 542.8 | 542.8 | 565.9 | 541.5 | 22.83M |
| June 18, 2026 | 584 | 568.1 | 568.1 | 584 | 565.5 | 7.75M |
| June 17, 2026 | 576.2 | 579.1 | 579.1 | 582.1 | 570.9 | 7.93M |
| June 16, 2026 | 573 | 576.5 | 576.5 | 578.5 | 564.3 | 9.89M |
| June 15, 2026 | 570.2 | 576.5 | 576.5 | 591.6 | 565.4 | 10.96M |
| June 12, 2026 | 552.5 | 553.9 | 553.9 | 560.8 | 546.4 | 9.27M |
| June 11, 2026 | 531.2 | 542.5 | 542.5 | 544.5 | 525.8 | 6.98M |
| June 10, 2026 | 551.7 | 549 | 549 | 556.9 | 542.2 | 8.5M |
| June 09, 2026 | 571.8 | 557.9 | 557.9 | 574.7 | 545.4 | 15.5M |
| June 08, 2026 | 574 | 569.9 | 569.9 | 580.8 | 559 | 11.95M |
| June 05, 2026 | 597.6 | 584 | 584 | 598.4 | 583.1 | 8.11M |
| June 04, 2026 | 594.4 | 594.6 | 594.6 | 597.2 | 582.8 | 8.75M |
| June 03, 2026 | 587 | 586.8 | 586.8 | 595 | 578.1 | 9.41M |
| June 02, 2026 | 591 | 583.4 | 583.4 | 596 | 574.8 | 10.32M |
| June 01, 2026 | 600.2 | 587.5 | 587.5 | 602 | 581.6 | 11.7M |
| May 29, 2026 | 595 | 610.2 | 610.2 | 619.3 | 592.5 | 19.75M |
| May 28, 2026 | 595.4 | 587.1 | 587.1 | 596.2 | 576.1 | 9.2M |
AD
