Sumida Corporation (6817.T) JPX

1,123.00

-23(-2.01%)

Updated at March 13 03:30PM

Currency In JPY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	1,126	1,123	1,123	1,137	1,118	290,200
March 12, 2026	1,160	1,146	1,146	1,161	1,135	244,400
March 11, 2026	1,170	1,163	1,163	1,187	1,163	261,200
March 10, 2026	1,140	1,156	1,156	1,160	1,130	122,700
March 09, 2026	1,101	1,116	1,116	1,120	1,089	445,500
March 06, 2026	1,163	1,176	1,176	1,186	1,153	223,000
March 05, 2026	1,163	1,175	1,175	1,189	1,158	335,800
March 04, 2026	1,151	1,120	1,120	1,158	1,097	557,600
March 03, 2026	1,230	1,181	1,181	1,241	1,177	545,400
March 02, 2026	1,225	1,238	1,238	1,250	1,210	290,100
February 27, 2026	1,222	1,252	1,252	1,253	1,213	285,500
February 26, 2026	1,232	1,228	1,228	1,244	1,220	188,500
February 25, 2026	1,225	1,217	1,217	1,239	1,216	224,600
February 24, 2026	1,237	1,229	1,229	1,246	1,221	228,100
February 20, 2026	1,205	1,213	0	1,219	1,201	398,700
February 19, 2026	1,226	1,206	0	1,229	1,205	299,700
February 18, 2026	1,219	1,225	0	1,231	1,218	144,100
February 17, 2026	1,202	1,220	0	1,231	1,193	264,000
February 16, 2026	1,199	1,202	0	1,215	1,196	225,600
February 13, 2026	1,214	1,200	0	1,220	1,194	338,100
February 12, 2026	1,233	1,228	0	1,249	1,228	463,600
February 10, 2026	1,162	1,228	0	1,235	1,160	826,500
February 09, 2026	1,213	1,162	0	1,213	1,155	1.07M
February 06, 2026	1,220	1,227	0	1,232	1,205	257,900
February 05, 2026	1,240	1,213	0	1,243	1,213	268,700
February 04, 2026	1,202	1,235	0	1,237	1,199	385,400
February 03, 2026	1,174	1,202	0	1,202	1,167	377,600
February 02, 2026	1,183	1,146	0	1,197	1,144	349,600
January 30, 2026	1,160	1,183	0	1,187	1,155	222,200
January 29, 2026	1,160	1,162	0	1,166	1,147	264,600
January 28, 2026	1,175	1,164	0	1,178	1,158	232,900
January 27, 2026	1,157	1,171	0	1,177	1,151	294,700
January 26, 2026	1,189	1,161	0	1,189	1,159	505,300
January 23, 2026	1,197	1,219	0	1,220	1,183	441,100
January 22, 2026	1,181	1,198	0	1,200	1,177	333,100
January 21, 2026	1,153	1,163	0	1,168	1,144	310,700
January 20, 2026	1,199	1,173	0	1,199	1,172	178,000
January 19, 2026	1,185	1,196	0	1,199	1,164	328,100
January 16, 2026	1,170	1,186	0	1,188	1,160	445,700
January 15, 2026	1,160	1,183	0	1,183	1,152	316,600
January 14, 2026	1,150	1,162	0	1,166	1,150	307,700
January 13, 2026	1,159	1,152	0	1,160	1,141	443,700
January 09, 2026	1,146	1,144	0	1,150	1,138	218,900
January 08, 2026	1,161	1,140	0	1,171	1,140	263,300
January 07, 2026	1,162	1,175	0	1,185	1,157	330,000
January 06, 2026	1,160	1,166	0	1,180	1,158	457,200
January 05, 2026	1,148	1,156	0	1,162	1,144	282,600
December 30, 2025	1,152	1,144	0	1,152	1,139	252,200
December 29, 2025	1,147	1,158	0	1,160	1,141	481,100
December 26, 2025	1,185	1,182	0	1,190	1,176	257,500
December 25, 2025	1,178	1,183	0	1,192	1,178	156,900
December 24, 2025	1,163	1,175	0	1,175	1,163	164,600
December 23, 2025	1,161	1,171	0	1,175	1,160	146,800
December 22, 2025	1,170	1,164	0	1,174	1,161	259,600
December 19, 2025	1,150	1,157	0	1,163	1,150	193,900
December 18, 2025	1,150	1,153	0	1,156	1,141	176,800
December 17, 2025	1,152	1,157	0	1,165	1,146	143,600
December 16, 2025	1,176	1,152	0	1,180	1,149	328,300
December 15, 2025	1,164	1,178	0	1,181	1,159	131,800
December 12, 2025	1,175	1,173	0	1,177	1,163	160,800