Sumitomo Chemical Company, Limited (4005.T) JPX

456.40

+1.2(+0.26%)

Updated at October 20 09:25AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 26, 2025475467.3467.3478.8465.114.29M
September 25, 2025468.5470.8470.8472.6466.19.46M
September 24, 2025473.7465.7465.7475.4460.712.57M
September 22, 2025466.247747747846415.38M
September 19, 2025476468.7468.7477.6461.226.11M
September 18, 2025479.5479.1479.1483.2476.612.94M
September 17, 2025484481.6481.6484.7478.512.94M
September 16, 2025487.5490.8490.8493.348412.72M
September 12, 2025492.1487.5487.5495.9485.613.76M
September 11, 2025481.3484.1484.1485.5474.413.15M
September 10, 2025489479479493.4476.116.57M
September 09, 2025477.7476.3476.3477.9471.112.7M
September 08, 2025474.5477.9477.9477.9470.910.92M
September 05, 2025463.7471.8471.8484.6463.719.37M
September 04, 2025457.2457.3457.3460.6452.49.97M
September 03, 2025454.8455.6455.6459.7452.911.24M
September 02, 2025450457457464.6449.915.54M
September 01, 2025443.2449.1449.1450.5440.58.3M
August 29, 2025445.5445.9445.9450.8443.212.12M
August 28, 2025435.1446.2446.2447431.113.75M
August 27, 2025435.3435.6435.644743525.81M
August 26, 2025420421.6421.6425.6416.411.51M
August 25, 2025420.2421.7421.7425.8418.89.34M
August 22, 2025425.3416.4416.4426.1416.112.22M
August 21, 2025408.8422.8422.8423.7406.917.44M
August 20, 2025406.8406406411.2404.18.32M
August 19, 2025403.3407.5407.5409.5401.68.31M
August 18, 2025401.8403.3403.3404.8400.57.47M
August 15, 2025397.1401.5401.5401.5394.511.1M
August 14, 2025402395.8395.8405.5393.610M
August 13, 2025410405405413.5404.611.95M
August 12, 2025401406.9406.9408.8399.315.58M
August 08, 2025390.3400400401.139016.08M
August 07, 2025390.6389.5389.5391.2383.98.11M
August 06, 2025390.7392.3392.3396389.510.61M
August 05, 2025387386.1386.1403.6381.317.69M
August 04, 2025362.5383.8383.8383.8358.820.06M
August 01, 2025379.5367367398.6363.932.03M
July 31, 2025377.3379.7379.7383.9376.615.32M
July 30, 2025377380.1380.1385.7374.417.18M
July 29, 2025376.5373.2373.2377371.26.46M
July 28, 2025373375.6375.6376.7371.26.13M
July 25, 2025372.1373.2373.2375.8369.47.35M
July 24, 2025373376.1376.1377.3371.47.51M
July 23, 2025371373.8373.8377.9370.811.87M
July 22, 2025367367.9367.9371.8365.26.45M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved