Sumitomo Chemical Company, Limited (4005.T) JPX
528.90
+5.3(+1.01%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
528.90
+5.3(+1.01%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 523.5 | 528.9 | 528.9 | 528.9 | 518.1 | 7.37M |
| April 02, 2026 | 535 | 523.6 | 523.6 | 536.7 | 516.5 | 18.83M |
| April 01, 2026 | 520 | 534.2 | 534.2 | 534.6 | 517.7 | 14.98M |
| March 31, 2026 | 500 | 499.5 | 499.5 | 513.9 | 496.8 | 18.11M |
| March 30, 2026 | 490 | 511.8 | 511.8 | 511.8 | 486.9 | 18.74M |
| March 27, 2026 | 506.4 | 523.7 | 523.7 | 523.9 | 504.5 | 14.88M |
| March 26, 2026 | 503.3 | 507.4 | 507.4 | 513.9 | 501.1 | 15.64M |
| March 25, 2026 | 493 | 495.3 | 495.3 | 496.5 | 486.7 | 14.48M |
| March 24, 2026 | 477.3 | 479.1 | 479.1 | 482.2 | 469.9 | 17.13M |
| March 23, 2026 | 461.6 | 459 | 459 | 463 | 446.3 | 20.76M |
| March 19, 2026 | 487.4 | 483 | 483 | 493.6 | 479.4 | 19.25M |
| March 18, 2026 | 492.6 | 505.4 | 505.4 | 505.4 | 488.3 | 12.76M |
| March 17, 2026 | 492.6 | 484.6 | 484.6 | 500.9 | 482 | 10.3M |
| March 16, 2026 | 474.9 | 486.8 | 486.8 | 493.8 | 473.8 | 16.26M |
| March 13, 2026 | 479.5 | 498.9 | 498.9 | 517.6 | 474.9 | 27.36M |
| March 12, 2026 | 491 | 482.5 | 482.5 | 491 | 470.6 | 16.97M |
| March 11, 2026 | 495 | 494.1 | 494.1 | 504.7 | 490.5 | 10.78M |
| March 10, 2026 | 496 | 500.9 | 500.9 | 502.9 | 492.4 | 7.24M |
| March 09, 2026 | 473.5 | 484.5 | 484.5 | 484.5 | 466.4 | 20.85M |
| March 06, 2026 | 483 | 507.5 | 507.5 | 509.5 | 482.4 | 20.61M |
| March 05, 2026 | 491 | 489.2 | 489.2 | 497.2 | 479 | 21.32M |
| March 04, 2026 | 486 | 473.8 | 473.8 | 494.5 | 464.7 | 19.38M |
| March 03, 2026 | 530 | 511.1 | 511.1 | 540.1 | 508.3 | 24.45M |
| March 02, 2026 | 549.7 | 556.1 | 556.1 | 556.8 | 540.5 | 18.25M |
| February 27, 2026 | 553 | 569.7 | 569.7 | 569.7 | 552.3 | 13.63M |
| February 26, 2026 | 554.8 | 555.1 | 555.1 | 566.9 | 550.8 | 15.88M |
| February 25, 2026 | 579 | 553.4 | 553.4 | 579 | 547.5 | 17.34M |
| February 24, 2026 | 574.7 | 575.7 | 575.7 | 581.2 | 563.8 | 13.41M |
| February 20, 2026 | 601.5 | 568 | 0 | 612 | 563.4 | 26.46M |
| February 19, 2026 | 588.6 | 591.5 | 0 | 620.6 | 588 | 24.17M |
| February 18, 2026 | 591 | 587.8 | 0 | 594.2 | 583.2 | 11.91M |
| February 17, 2026 | 572 | 585.5 | 0 | 586.7 | 571.1 | 14.4M |
| February 16, 2026 | 569.9 | 570 | 0 | 579 | 563 | 13.5M |
| February 13, 2026 | 561.5 | 562.3 | 0 | 575.2 | 558.1 | 13.09M |
| February 12, 2026 | 577 | 570.4 | 0 | 584 | 569.2 | 13.98M |
| February 10, 2026 | 561 | 569.6 | 0 | 572 | 559.1 | 14.99M |
| February 09, 2026 | 555.7 | 559.7 | 0 | 565.2 | 551 | 22.27M |
| February 06, 2026 | 524.5 | 535.2 | 0 | 538.9 | 518.5 | 15.61M |
| February 05, 2026 | 565.9 | 536.7 | 0 | 571 | 533.1 | 27.26M |
| February 04, 2026 | 521.3 | 546.8 | 0 | 550.7 | 516 | 58.07M |
| February 03, 2026 | 465 | 506.5 | 0 | 506.8 | 458.3 | 50.13M |
| February 02, 2026 | 478 | 457.8 | 0 | 478.4 | 457.8 | 11.44M |
| January 30, 2026 | 469.5 | 470 | 0 | 470.2 | 461.8 | 8.4M |
| January 29, 2026 | 465 | 464.5 | 0 | 466.6 | 456 | 6.82M |
| January 28, 2026 | 467.5 | 463.4 | 0 | 470.9 | 461.3 | 7.14M |
| January 27, 2026 | 467.9 | 471.3 | 0 | 473.6 | 466.5 | 10.19M |
| January 26, 2026 | 470 | 475 | 0 | 477.4 | 467.8 | 10.22M |
| January 23, 2026 | 480 | 479.2 | 0 | 484 | 474.6 | 8.54M |
| January 22, 2026 | 473.9 | 479 | 0 | 480.6 | 471.3 | 9.83M |
| January 21, 2026 | 465.2 | 470.7 | 0 | 471.2 | 461.3 | 10.16M |
| January 20, 2026 | 482.8 | 471.1 | 0 | 483 | 471.1 | 13.28M |
| January 19, 2026 | 482.4 | 484.1 | 0 | 487.7 | 469.4 | 19.07M |
| January 16, 2026 | 496.1 | 500.4 | 0 | 504 | 492.4 | 16.85M |
| January 15, 2026 | 485.3 | 493.5 | 0 | 495.7 | 479.6 | 14.15M |
| January 14, 2026 | 471.1 | 484.8 | 0 | 487.6 | 470.2 | 19.12M |
| January 13, 2026 | 466 | 465.4 | 0 | 468.8 | 463 | 11.52M |
| January 09, 2026 | 459.2 | 458.2 | 0 | 467.2 | 457.5 | 8.42M |
| January 08, 2026 | 457 | 457 | 0 | 463.5 | 453.8 | 10.11M |
| January 07, 2026 | 452.2 | 459.1 | 0 | 459.1 | 447.3 | 10M |
| January 06, 2026 | 452.2 | 453.5 | 0 | 455.4 | 448.2 | 8.99M |