Sumida Corporation (6817.T) JPX

Currency In JPY

6817.T Historical Return

If you invested ¥1000 in Sumida Corporation (6817.T) 10 years ago, it would be worth ¥1,711.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,204.61, while ¥1000 invested 1 year ago would be worth ¥1,214.34. This corresponds to total returns of 71.11%, 20.46%, 21.43%, respectively, with annualized returns of 5.51%, 3.79%, 21.43%.

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

6817.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1,230	1,240	1,240	1,242	1,213	187,200
August 20, 2026	1,206	1,233	1,233	1,243	1,201	241,000
August 19, 2026	1,238	1,206	1,206	1,238	1,196	330,000
August 18, 2026	1,275	1,263	1,263	1,288	1,260	194,300
August 17, 2026	1,258	1,269	1,269	1,277	1,250	151,900
August 14, 2026	1,261	1,267	1,267	1,283	1,255	190,900
August 13, 2026	1,245	1,261	1,261	1,268	1,244	232,600
August 12, 2026	1,217	1,232	1,232	1,240	1,217	251,300
August 10, 2026	1,200	1,208	1,208	1,215	1,194	316,400
August 07, 2026	1,191	1,202	1,202	1,212	1,176	355,300
August 06, 2026	1,170	1,182	1,182	1,192	1,154	278,300
August 05, 2026	1,151	1,185	1,185	1,187	1,137	382,200
August 04, 2026	1,146	1,138	1,138	1,159	1,121	471,200
August 03, 2026	1,202	1,143	1,143	1,216	1,143	862,700
July 31, 2026	1,330	1,292	1,292	1,336	1,273	433,000
July 30, 2026	1,263	1,267	1,267	1,289	1,245	347,900
July 29, 2026	1,308	1,261	1,261	1,311	1,229	495,700
July 28, 2026	1,325	1,301	1,301	1,346	1,280	478,000
July 27, 2026	1,346	1,350	1,350	1,357	1,324	203,600
July 24, 2026	1,350	1,335	1,335	1,358	1,323	223,500
July 23, 2026	1,347	1,350	1,350	1,354	1,317	200,400
July 22, 2026	1,342	1,327	1,327	1,352	1,324	236,900
July 21, 2026	1,312	1,314	1,314	1,316	1,276	239,500
July 17, 2026	1,317	1,289	1,289	1,334	1,258	501,600
July 16, 2026	1,325	1,331	1,331	1,342	1,321	245,800
July 15, 2026	1,340	1,355	1,355	1,355	1,337	155,400
July 14, 2026	1,335	1,336	1,336	1,341	1,310	173,100
July 13, 2026	1,367	1,334	1,334	1,385	1,325	324,600
July 10, 2026	1,377	1,367	1,367	1,389	1,360	207,300
July 09, 2026	1,367	1,350	1,350	1,368	1,331	214,700
July 08, 2026	1,344	1,341	1,341	1,376	1,338	286,700
July 07, 2026	1,450	1,374	1,374	1,459	1,374	353,000
July 06, 2026	1,441	1,427	1,427	1,452	1,397	260,900
July 03, 2026	1,399	1,450	1,450	1,450	1,379	279,100
July 02, 2026	1,390	1,421	1,421	1,438	1,375	287,900
July 01, 2026	1,369	1,420	1,420	1,422	1,369	288,900
June 30, 2026	1,420	1,369	1,369	1,420	1,366	284,700
June 29, 2026	1,384	1,399	1,399	1,399	1,342	351,000
June 26, 2026	1,428	1,414	1,414	1,445	1,380	325,100
June 25, 2026	1,417	1,430	1,430	1,454	1,403	260,300
June 24, 2026	1,381	1,395	1,395	1,424	1,367	217,000
June 23, 2026	1,440	1,394	1,394	1,461	1,394	243,600
June 22, 2026	1,460	1,436	1,436	1,475	1,428	201,900
June 19, 2026	1,456	1,442	1,442	1,481	1,435	254,600
June 18, 2026	1,423	1,426	1,426	1,449	1,421	251,000
June 17, 2026	1,399	1,423	1,423	1,437	1,385	234,300
June 16, 2026	1,437	1,412	1,412	1,447	1,405	304,100
June 15, 2026	1,451	1,433	1,433	1,456	1,419	291,700
June 12, 2026	1,457	1,410	1,410	1,466	1,403	269,000
June 11, 2026	1,443	1,427	1,427	1,462	1,405	279,500
June 10, 2026	1,500	1,482	1,482	1,506	1,452	322,000
June 09, 2026	1,575	1,515	1,515	1,576	1,505	256,000
June 08, 2026	1,510	1,549	1,549	1,565	1,509	397,300
June 05, 2026	1,555	1,610	1,610	1,626	1,537	437,500
June 04, 2026	1,496	1,563	1,563	1,599	1,492	526,600
June 03, 2026	1,502	1,506	1,506	1,540	1,494	251,400
June 02, 2026	1,508	1,500	1,500	1,508	1,428	385,700
June 01, 2026	1,485	1,521	1,521	1,545	1,467	511,300
May 29, 2026	1,469	1,474	1,474	1,515	1,461	451,700
May 28, 2026	1,410	1,442	1,442	1,445	1,395	264,700