Sumitomo Chemical Company, Limited (4005.T) JPX

446.70

-1.9(-0.42%)

Updated at December 25 12:53PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025450448.6448.6453.9446.74.94M
December 23, 2025444.9448448451.2444.55.96M
December 22, 2025445.6444.2444.2445.74366.5M
December 19, 2025435439.8439.8444.3433.512.48M
December 18, 2025447.8436436447.9435.69.39M
December 17, 2025446.2445.2445.2447.1441.86.58M
December 16, 2025458451.3451.3458450.36.71M
December 15, 2025455457.6457.6458.8450.16.67M
December 12, 2025455457.3457.3463.1452.28.63M
December 11, 2025469.9452.5452.5469.9451.610.15M
December 10, 2025462.5468.9468.9471.44616.74M
December 09, 2025460.4461.9461.9462.2457.55.54M
December 08, 2025461.7460.1460.1464.6459.15.34M
December 05, 2025462.8460.6460.6467.1458.97.93M
December 04, 2025465.4470.5470.5474.9463.78.69M
December 03, 2025463.1465.5465.5467.3461.75.72M
December 02, 2025471.8464.5464.5476.8463.87.45M
December 01, 2025482.8473.1473.1483.84737.56M
November 28, 2025473477477479.4470.18.29M
November 27, 2025480480.8480.8484.3478.67.62M
November 26, 2025472477.8477.8479.9470.19.71M
November 25, 2025480470.8470.8480.9467.512.22M
November 21, 2025461.2477.5477.5477.5461.116.21M
November 20, 2025458.3469.2469.2470.7456.811.55M
November 19, 2025465457.4457.4465451.68.52M
November 18, 2025461.1461.9461.9467.9459.713.99M
November 17, 2025460.2463.8463.8463.8455.57M
November 14, 2025461.5465465467.4457.212.12M
November 13, 2025452.9458.2458.2465.845015.82M
November 12, 2025444449.9449.9451.4442.410.17M
November 11, 2025445438.6438.6445.7432.78.79M
November 10, 2025434.9437.6437.6440.94347.7M
November 07, 2025427.6431.8431.8432426.27.4M
November 06, 2025436429.3429.3437.8423.418.06M
November 05, 2025432433.6433.6435.241922.8M
November 04, 2025470.3429.4429.4486.3424.563.62M
October 31, 2025464.3453.6453.6465451.412.89M
October 30, 2025458.9463.9463.9463.9457.17.33M
October 29, 2025463.3459.5459.5464.7458.29.24M
October 28, 2025474.1465.6465.6474.2465.17.9M
October 27, 2025478477.8477.8481474.58.48M
October 24, 2025470475.7475.7475.8468.38.62M
October 23, 2025465469.3469.3469.3462.310.16M
October 22, 2025461462462462.5457.28.62M
October 21, 2025457.5461.4461.4464.5455.68.98M
October 20, 2025456.9456.3456.3458.2453.66.72M
October 17, 2025457455.2455.2458.4452.16.53M
October 16, 2025461.7459.9459.9463.54575.64M
October 15, 2025455.9458.2458.2459.9454.65.7M
October 14, 2025453.4451.5451.5461.3450.811.36M
October 10, 2025474461.4461.4475.2458.817.48M
October 09, 2025476.1483.9483.9483.9475.68.08M
October 08, 2025478.2477.2477.2481474.86.45M
October 07, 2025478.9481481484474.19.89M
October 06, 2025482.8478.1478.1484.2475.810.37M
October 03, 2025475.6474.8474.8480.3473.89.77M
October 02, 2025461.8474.5474.5476.8461.114.95M
October 01, 2025460.1464.3464.3465.74569.71M
September 30, 2025473466.1466.1475.9463.88.8M
September 29, 2025469.3473473475.9465.511.16M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved