Sumitomo Chemical Company, Limited (4005.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4005.T Historical Return
If you invested ¥1000 in Sumitomo Chemical Company, Limited (4005.T) 10 years ago, it would be worth ¥1,439.68 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,026.26, while ¥1000 invested 1 year ago would be worth ¥1,178.16. This corresponds to total returns of 43.97%, 2.63%, 17.82%, respectively, with annualized returns of 3.71%, 0.52%, 17.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4005.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 505.9 | 512.8 | 512.8 | 517.1 | 505.1 | 9.89M |
| November 10, 2026 | 499 | 503 | 503 | 507.5 | 493.8 | 17.9M |
| November 09, 2026 | 479.2 | 483 | 483 | 494.5 | 475 | 15.28M |
| November 06, 2026 | 486.4 | 473.3 | 473.3 | 488.8 | 463.7 | 37.28M |
| November 05, 2026 | 525 | 519.1 | 519.1 | 529.6 | 512.8 | 20.07M |
| November 04, 2026 | 521 | 521.7 | 521.7 | 526.9 | 502 | 25.05M |
| November 02, 2026 | 564.8 | 511.5 | 511.5 | 593.1 | 506 | 62.39M |
| October 30, 2026 | 573.1 | 565 | 565 | 584 | 563.1 | 9.01M |
| October 29, 2026 | 585 | 580.8 | 580.8 | 587.9 | 571.5 | 16.84M |
| October 28, 2026 | 593.3 | 588.2 | 588.2 | 597.3 | 586.5 | 8.83M |
| October 27, 2026 | 582 | 583.3 | 583.3 | 586 | 578.7 | 6.88M |
| October 26, 2026 | 570 | 573.6 | 573.6 | 578.1 | 568.7 | 6.59M |
| October 23, 2026 | 583.4 | 570 | 570 | 584.7 | 558.6 | 13.02M |
| October 22, 2026 | 599.3 | 580.5 | 580.5 | 605.8 | 577.5 | 9.1M |
| October 21, 2026 | 598.2 | 598.1 | 598.1 | 599.2 | 591.7 | 5.24M |
| October 20, 2026 | 600.5 | 592.2 | 592.2 | 604.8 | 586.6 | 10.99M |
| October 19, 2026 | 602 | 600.5 | 600.5 | 606.9 | 592.3 | 9.87M |
| October 16, 2026 | 594.2 | 600.5 | 600.5 | 603.6 | 591.3 | 12.48M |
| October 15, 2026 | 597.3 | 584.2 | 584.2 | 599.9 | 579.6 | 11.21M |
| October 14, 2026 | 589.8 | 596 | 596 | 602.6 | 585.1 | 18.75M |
| October 13, 2026 | 569.8 | 579.8 | 579.8 | 582.8 | 564.7 | 9.63M |
| October 09, 2026 | 565 | 572.7 | 572.7 | 573.2 | 563 | 11.77M |
| October 08, 2026 | 591.5 | 572.9 | 572.9 | 592 | 572.9 | 9.98M |
| October 07, 2026 | 598.9 | 589.8 | 589.8 | 603.9 | 588.2 | 11.78M |
| October 06, 2026 | 583.7 | 598.9 | 598.9 | 601.8 | 576.8 | 10.29M |
| October 05, 2026 | 579.9 | 583.2 | 583.2 | 583.9 | 575.7 | 5.77M |
| October 02, 2026 | 571.1 | 574.8 | 574.8 | 578.3 | 567 | 8.46M |
| 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 |
AD
