If you invested ¥1000 in Sumida Corporation (6817.T) 10 years ago, it would be worth ¥1,387.3 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,046.08, while ¥1000 invested 1 year ago would be worth ¥1,072.15. This corresponds to total returns of 38.73%, 4.61%, 7.22%, respectively, with annualized returns of 3.33%, 0.9%, 7.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,188 | 1,183 | 1,183 | 1,197 | 1,179 | 190,300 |
| October 20, 2026 | 1,205 | 1,165 | 1,165 | 1,205 | 1,160 | 277,700 |
| October 19, 2026 | 1,200 | 1,207 | 1,207 | 1,210 | 1,188 | 207,400 |
| October 16, 2026 | 1,220 | 1,220 | 1,220 | 1,225 | 1,202 | 133,500 |
| October 15, 2026 | 1,240 | 1,205 | 1,205 | 1,243 | 1,201 | 395,200 |
| October 14, 2026 | 1,254 | 1,257 | 1,257 | 1,269 | 1,253 | 143,100 |
| October 13, 2026 | 1,256 | 1,254 | 1,254 | 1,262 | 1,236 | 248,200 |
| October 09, 2026 | 1,250 | 1,261 | 1,261 | 1,271 | 1,243 | 205,900 |
| October 08, 2026 | 1,278 | 1,261 | 1,261 | 1,289 | 1,255 | 110,300 |
| October 07, 2026 | 1,289 | 1,289 | 1,289 | 1,302 | 1,278 | 98,200 |
| October 06, 2026 | 1,288 | 1,294 | 1,294 | 1,302 | 1,272 | 163,100 |
| October 05, 2026 | 1,285 | 1,286 | 1,286 | 1,299 | 1,278 | 117,200 |
| October 02, 2026 | 1,283 | 1,277 | 1,277 | 1,303 | 1,275 | 224,600 |
| October 01, 2026 | 1,257 | 1,283 | 1,283 | 1,287 | 1,257 | 201,900 |
| September 30, 2026 | 1,244 | 1,252 | 1,252 | 1,256 | 1,234 | 217,600 |
| September 29, 2026 | 1,220 | 1,225 | 1,225 | 1,236 | 1,219 | 98,500 |
| September 28, 2026 | 1,236 | 1,233 | 1,233 | 1,254 | 1,227 | 168,500 |
| September 25, 2026 | 1,242 | 1,226 | 1,226 | 1,242 | 1,221 | 103,800 |
| September 24, 2026 | 1,240 | 1,237 | 1,237 | 1,253 | 1,235 | 142,400 |
| September 18, 2026 | 1,242 | 1,234 | 1,234 | 1,251 | 1,227 | 173,000 |
| September 17, 2026 | 1,220 | 1,239 | 1,239 | 1,240 | 1,217 | 158,000 |
| September 16, 2026 | 1,202 | 1,216 | 1,216 | 1,216 | 1,199 | 100,000 |
| September 15, 2026 | 1,186 | 1,196 | 1,196 | 1,205 | 1,184 | 83,100 |
| September 11, 2026 | 1,157 | 1,200 | 1,200 | 1,200 | 1,157 | 311,500 |
| September 10, 2026 | 1,180 | 1,185 | 1,185 | 1,190 | 1,171 | 122,700 |
| September 09, 2026 | 1,173 | 1,178 | 1,178 | 1,187 | 1,162 | 124,500 |
| September 08, 2026 | 1,209 | 1,170 | 1,170 | 1,212 | 1,170 | 171,500 |
| September 07, 2026 | 1,209 | 1,223 | 1,223 | 1,229 | 1,207 | 153,400 |
| September 04, 2026 | 1,180 | 1,202 | 1,202 | 1,208 | 1,175 | 159,600 |
| September 03, 2026 | 1,207 | 1,180 | 1,180 | 1,212 | 1,176 | 180,900 |
| September 02, 2026 | 1,199 | 1,196 | 1,196 | 1,212 | 1,196 | 193,000 |
| September 01, 2026 | 1,218 | 1,213 | 1,213 | 1,225 | 1,204 | 202,700 |
| August 31, 2026 | 1,190 | 1,217 | 1,217 | 1,220 | 1,186 | 180,200 |
| August 28, 2026 | 1,219 | 1,208 | 1,208 | 1,229 | 1,208 | 148,000 |
| August 27, 2026 | 1,237 | 1,222 | 1,222 | 1,241 | 1,211 | 171,300 |
| August 26, 2026 | 1,232 | 1,218 | 1,218 | 1,236 | 1,217 | 178,100 |
| August 25, 2026 | 1,225 | 1,230 | 1,230 | 1,235 | 1,221 | 117,900 |
| August 24, 2026 | 1,239 | 1,227 | 1,227 | 1,257 | 1,227 | 160,600 |
| 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 |