Sumida Corporation - 6817.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,091	1,094	1,094	1,099	1,087	293,900
September 25, 2025	1,079	1,092	1,092	1,092	1,077	331,400
September 24, 2025	1,078	1,074	1,074	1,078	1,068	248,000
September 22, 2025	1,066	1,075	1,075	1,081	1,066	263,800
September 19, 2025	1,076	1,067	1,067	1,080	1,053	430,000
September 18, 2025	1,056	1,067	1,067	1,067	1,050	254,600
September 17, 2025	1,056	1,067	1,067	1,067	1,050	254,600
September 16, 2025	1,062	1,060	1,060	1,063	1,056	253,100
September 12, 2025	1,048	1,053	1,053	1,054	1,048	139,900
September 11, 2025	1,048	1,050	1,050	1,052	1,042	120,800
September 10, 2025	1,036	1,048	1,048	1,048	1,036	219,800
September 09, 2025	1,066	1,042	1,042	1,067	1,042	232,500
September 08, 2025	1,068	1,066	1,066	1,072	1,056	207,900
September 05, 2025	1,053	1,063	1,063	1,064	1,052	330,400
September 04, 2025	1,043	1,047	1,047	1,049	1,041	117,700
September 03, 2025	1,037	1,042	1,042	1,045	1,037	126,100
September 02, 2025	1,037	1,036	1,036	1,048	1,034	142,400
September 01, 2025	1,052	1,030	1,030	1,052	1,028	253,200
August 29, 2025	1,054	1,054	1,054	1,063	1,052	155,800
August 28, 2025	1,048	1,056	1,056	1,059	1,042	186,900
August 27, 2025	1,055	1,056	1,056	1,061	1,049	148,100
August 26, 2025	1,056	1,059	1,059	1,060	1,050	183,900
August 25, 2025	1,055	1,056	1,056	1,064	1,049	264,200
August 22, 2025	1,029	1,045	1,045	1,049	1,028	287,200
August 21, 2025	1,026	1,027	1,027	1,030	1,023	103,800
August 20, 2025	1,039	1,025	1,025	1,040	1,025	196,400
August 19, 2025	1,042	1,037	1,037	1,044	1,033	192,000
August 18, 2025	1,037	1,042	1,042	1,042	1,034	212,800
August 15, 2025	1,026	1,037	1,037	1,037	1,024	173,400
August 14, 2025	1,031	1,025	1,025	1,032	1,021	138,400
August 13, 2025	1,028	1,035	1,035	1,040	1,025	210,300
August 12, 2025	1,027	1,026	1,026	1,038	1,023	182,100
August 08, 2025	1,015	1,026	1,026	1,027	1,015	167,900
August 07, 2025	1,026	1,021	1,021	1,033	1,019	209,400
August 06, 2025	1,038	1,027	1,027	1,038	1,023	303,800
August 05, 2025	1,023	1,035	1,035	1,044	1,015	283,300
August 04, 2025	1,025	1,022	1,022	1,036	1,018	312,000
August 01, 2025	1,050	1,038	1,038	1,053	1,024	721,900
July 31, 2025	1,002	1,033	1,033	1,033	1,002	384,100
July 30, 2025	1,000	996	996	1,014	996	846,300
July 29, 2025	1,004	1,005	1,005	1,010	997	397,700
July 28, 2025	995	1,003	1,003	1,005	995	259,000
July 25, 2025	995	995	995	1,000	991	141,900
July 24, 2025	988	1,000	1,000	1,004	988	392,200
July 23, 2025	961	980	980	983	961	281,400
July 22, 2025	965	958	958	971	952	183,500
July 18, 2025	967	963	963	974	961	135,600
July 17, 2025	967	965	965	968	959	130,600
July 16, 2025	989	970	970	994	969	247,500
July 15, 2025	961	983	983	984	954	314,800
July 14, 2025	962	964	964	969	961	150,800
July 11, 2025	952	970	970	970	949	289,900
July 10, 2025	955	948	948	955	943	189,700
July 09, 2025	941	948	948	955	941	307,300
July 08, 2025	925	931	931	933	925	180,000
July 07, 2025	937	925	925	938	925	182,100
July 04, 2025	963	942	942	968	942	174,500
July 03, 2025	954	956	956	961	952	169,000
July 02, 2025	947	948	948	955	940	164,600
July 01, 2025	962	951	951	965	949	323,500

Sumida Corporation (6817.T) JPX