Sumitomo Chemical Company, Limited (4005.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Sumitomo Chemical Company, Limited (4005.T) 10 years ago, it would be worth ¥1,598 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,035.47, while ¥1000 invested 1 year ago would be worth ¥1,452.28. This corresponds to total returns of 59.8%, 3.55%, 45.23%, respectively, with annualized returns of 4.8%, 0.7%, 45.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 586.4 | 590.7 | 590.7 | 595.5 | 581.8 | 10.39M |
| May 26, 2026 | 597.4 | 593.4 | 593.4 | 607.6 | 590.5 | 8.85M |
| May 25, 2026 | 595.8 | 603 | 603 | 610.9 | 591.2 | 12.25M |
| May 22, 2026 | 592.1 | 585.8 | 585.8 | 593.3 | 581.4 | 9.34M |
| May 21, 2026 | 595.8 | 591.2 | 591.2 | 597.5 | 585.1 | 9.5M |
| May 20, 2026 | 609.3 | 578.6 | 578.6 | 609.6 | 566 | 15.51M |
| May 19, 2026 | 608 | 609.7 | 609.7 | 614 | 596.9 | 14.12M |
| May 18, 2026 | 624.7 | 603.8 | 603.8 | 625 | 592.5 | 17.87M |
| May 15, 2026 | 592 | 623.6 | 623.6 | 623.6 | 582 | 30.52M |
| May 14, 2026 | 544.3 | 603.5 | 603.5 | 607.9 | 525 | 58.3M |
| May 13, 2026 | 533.4 | 544.8 | 544.8 | 551.8 | 533.4 | 18.51M |
| May 12, 2026 | 517.7 | 523.4 | 523.4 | 526.8 | 515.3 | 9.6M |
| May 11, 2026 | 507.8 | 512.2 | 512.2 | 513.6 | 501.3 | 8.51M |
| May 08, 2026 | 507.3 | 508.1 | 508.1 | 509.3 | 495.2 | 10.13M |
| May 07, 2026 | 522.9 | 513.3 | 513.3 | 528 | 513.3 | 11.8M |
| May 01, 2026 | 509.5 | 512.9 | 512.9 | 513.2 | 500.5 | 6.57M |
| April 30, 2026 | 500.8 | 509.6 | 509.6 | 509.6 | 490.7 | 11.23M |
| April 28, 2026 | 503.6 | 508.6 | 508.6 | 510.3 | 501.1 | 7.13M |
| April 27, 2026 | 505.5 | 504.2 | 504.2 | 508.7 | 499.3 | 7.66M |
| April 24, 2026 | 508.4 | 506.3 | 506.3 | 514.5 | 504.5 | 9.52M |
| April 23, 2026 | 506.8 | 506 | 506 | 507.6 | 494.5 | 8.2M |
| April 22, 2026 | 511.3 | 509.2 | 509.2 | 513.8 | 504.8 | 9M |
| April 21, 2026 | 521.2 | 515.3 | 515.3 | 525 | 515.3 | 6.93M |
| April 20, 2026 | 531 | 521.4 | 521.4 | 536 | 521.4 | 7.79M |
| April 17, 2026 | 531.8 | 529.1 | 529.1 | 536.3 | 528.4 | 7.71M |
| April 16, 2026 | 535 | 531.4 | 531.4 | 538.2 | 529 | 9.05M |
| April 15, 2026 | 520.8 | 533 | 533 | 534.8 | 519.9 | 11.05M |
| April 14, 2026 | 526.6 | 520.1 | 520.1 | 531.2 | 513.6 | 11.15M |