Sumitomo Chemical Company, Limited (4005.T) JPX

583.40

-4.09998(-0.70%)

Updated at June 02 03:30PM

Currency In JPY

4005.T Historical Return

If you invested ¥1000 in Sumitomo Chemical Company, Limited (4005.T) 10 years ago, it would be worth ¥1,651.52 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,094.39, while ¥1000 invested 1 year ago would be worth ¥1,743.94. This corresponds to total returns of 65.15%, 9.44%, 74.39%, respectively, with annualized returns of 5.14%, 1.82%, 74.39%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4005.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	523	522.8	522.8	526	517.7	10.83M
April 10, 2026	536	530.6	530.6	543.2	530.4	11.83M
April 09, 2026	554	537.2	537.2	554.1	537.2	14.12M
April 08, 2026	555	555.9	555.9	559.6	545.8	18.19M
April 07, 2026	533.7	533.7	533.7	541.7	530.5	11.62M
April 06, 2026	530.3	533.2	533.2	538.1	526	8.99M
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	516.2	523.9	504.5	14.88M
March 26, 2026	503.3	507.4	500.13	513.9	501.1	15.64M
March 25, 2026	493	495.3	488.21	496.5	486.7	14.48M
March 24, 2026	477.3	479.1	472.24	482.2	469.9	17.13M
March 23, 2026	461.6	459	452.43	463	446.3	20.76M
March 19, 2026	487.4	483	476.08	493.6	479.4	19.25M
March 18, 2026	492.6	505.4	498.16	505.4	488.3	12.76M
March 17, 2026	492.6	484.6	477.66	500.9	482	10.3M
March 16, 2026	474.9	486.8	479.83	493.8	473.8	16.26M
March 13, 2026	479.5	498.9	491.76	517.6	474.9	27.36M
March 12, 2026	491	482.5	475.59	491	470.6	16.97M
March 11, 2026	495	494.1	487.02	504.7	490.5	10.78M
March 10, 2026	496	500.9	483.48	502.9	492.4	7.24M
March 09, 2026	473.5	484.5	477.56	484.5	466.4	20.85M
March 06, 2026	483	507.5	500.23	509.5	482.4	20.61M
March 05, 2026	491	489.2	482.19	497.2	479	21.32M
March 04, 2026	486	473.8	468.49	494.5	464.7	19.38M
March 03, 2026	530	511.1	503.78	540.1	508.3	24.45M