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 ¥1,344.18 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥987.13, while ¥1000 invested 1 year ago would be worth ¥956.18. This corresponds to total returns of 34.42%, -1.29%, -4.38%, respectively, with annualized returns of 3%, -0.26%, -4.38%.

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
November 10, 2026	1,049	1,038	1,038	1,051	1,030	333,100
November 09, 2026	1,029	1,014	1,014	1,042	1,011	300,000
November 06, 2026	1,025	1,003	1,003	1,036	988	891,000
November 05, 2026	1,066	1,071	1,071	1,085	1,042	925,100
November 04, 2026	1,128	1,096	1,096	1,131	1,060	524,200
November 02, 2026	1,101	1,126	1,126	1,137	1,101	257,200
October 30, 2026	1,131	1,109	1,109	1,135	1,103	281,800
October 29, 2026	1,151	1,130	1,130	1,151	1,117	537,900
October 28, 2026	1,150	1,152	1,152	1,160	1,140	210,200
October 27, 2026	1,148	1,138	1,138	1,152	1,127	226,700
October 26, 2026	1,148	1,131	1,131	1,153	1,125	205,200
October 23, 2026	1,150	1,145	1,145	1,157	1,111	268,600
October 22, 2026	1,183	1,165	1,165	1,193	1,164	179,900
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