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 ¥1,746.42 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,217.67, while ¥1000 invested 1 year ago would be worth ¥1,225.38. This corresponds to total returns of 74.64%, 21.77%, 22.54%, respectively, with annualized returns of 5.73%, 4.02%, 22.54%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |