Sumitomo Corporation - 8053.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	5,005	4,900	4,900	5,017	4,900	4.25M
December 04, 2025	4,890	5,009	5,009	5,044	4,881	4.57M
December 03, 2025	4,852	4,811	4,811	4,868	4,804	2.61M
December 02, 2025	4,860	4,846	4,846	4,888	4,842	2.94M
December 01, 2025	4,888	4,855	4,855	4,890	4,806	2.6M
November 28, 2025	4,816	4,898	4,898	4,917	4,786	3.73M
November 27, 2025	4,818	4,812	4,812	4,861	4,803	2.51M
November 26, 2025	4,784	4,759	4,759	4,806	4,753	2.99M
November 25, 2025	4,763	4,751	4,751	4,805	4,716	2.56M
November 21, 2025	4,675	4,742	4,742	4,755	4,641	4.69M
November 20, 2025	4,750	4,736	4,736	4,794	4,727	2.2M
November 19, 2025	4,745	4,680	4,680	4,750	4,634	2.38M
November 18, 2025	4,820	4,701	4,701	4,839	4,689	3.2M
November 17, 2025	4,860	4,845	4,845	4,884	4,828	2.59M
November 14, 2025	4,850	4,896	4,896	4,896	4,813	2.06M
November 13, 2025	4,820	4,899	4,899	4,905	4,820	3.31M
November 12, 2025	4,700	4,781	4,781	4,788	4,699	2.3M
November 11, 2025	4,780	4,699	4,699	4,789	4,683	2.05M
November 10, 2025	4,760	4,755	4,755	4,776	4,716	2.86M
November 07, 2025	4,640	4,718	4,718	4,718	4,630	3.48M
November 06, 2025	4,544	4,686	4,686	4,730	4,544	5.05M
November 05, 2025	4,440	4,513	4,513	4,538	4,383	5.57M
November 04, 2025	4,476	4,414	4,414	4,511	4,390	4.94M
October 31, 2025	4,655	4,486	4,486	4,655	4,475	7.27M
October 30, 2025	4,586	4,654	4,654	4,666	4,560	4.56M
October 29, 2025	4,649	4,600	4,600	4,654	4,586	1.18M
October 28, 2025	4,732	4,649	4,649	4,734	4,636	2.14M
October 27, 2025	4,705	4,739	4,739	4,752	4,698	2.65M
October 24, 2025	4,603	4,616	4,616	4,658	4,590	2.88M
October 23, 2025	4,590	4,587	4,587	4,590	4,543	1.87M
October 22, 2025	4,555	4,585	4,585	4,590	4,507	2.16M
October 21, 2025	4,520	4,542	4,542	4,573	4,519	2.59M
October 20, 2025	4,499	4,505	4,505	4,521	4,479	2.29M
October 17, 2025	4,425	4,431	4,431	4,450	4,411	2.09M
October 16, 2025	4,495	4,457	4,457	4,497	4,444	2.6M
October 15, 2025	4,425	4,464	4,464	4,468	4,419	2.21M
October 14, 2025	4,398	4,395	4,395	4,474	4,361	4.2M
October 10, 2025	4,506	4,468	4,468	4,507	4,410	3.6M
October 09, 2025	4,479	4,509	4,509	4,521	4,469	2.21M
October 08, 2025	4,462	4,472	4,472	4,503	4,454	3.16M
October 07, 2025	4,437	4,418	4,418	4,456	4,412	2.17M
October 06, 2025	4,462	4,408	4,408	4,475	4,392	3.63M
October 03, 2025	4,255	4,322	4,322	4,333	4,250	1.98M
October 02, 2025	4,232	4,248	4,248	4,277	4,214	2.25M
October 01, 2025	4,261	4,226	4,226	4,270	4,167	3.44M
September 30, 2025	4,278	4,288	4,288	4,301	4,237	2.23M
September 29, 2025	4,306	4,282	4,282	4,314	4,268	2.66M
September 26, 2025	4,375	4,386	4,386	4,420	4,363	3.37M
September 25, 2025	4,364	4,361	4,361	4,375	4,338	2.56M
September 24, 2025	4,410	4,347	4,347	4,410	4,333	3M
September 22, 2025	4,367	4,390	4,390	4,405	4,365	2.32M
September 19, 2025	4,368	4,364	4,364	4,447	4,348	4.69M
September 18, 2025	4,320	4,342	4,342	4,366	4,281	2.17M
September 17, 2025	4,340	4,322	4,322	4,348	4,289	2.17M
September 16, 2025	4,368	4,364	4,364	4,403	4,352	2.38M
September 12, 2025	4,359	4,323	4,323	4,359	4,321	2.49M
September 11, 2025	4,350	4,322	4,322	4,350	4,291	2.49M
September 10, 2025	4,315	4,344	4,344	4,357	4,289	2.22M
September 09, 2025	4,395	4,318	4,318	4,395	4,318	2.83M
September 08, 2025	4,366	4,370	4,370	4,378	4,326	2.06M

Sumitomo Corporation (8053.T) JPX