Sumitomo Corporation (8053.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8053.T Historical Return
If you invested ¥1000 in Sumitomo Corporation (8053.T) 10 years ago, it would be worth ¥9,672.19 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,273.8, while ¥1000 invested 1 year ago would be worth ¥1,721.65. This corresponds to total returns of 867.22%, 427.38%, 72.16%, respectively, with annualized returns of 25.46%, 39.43%, 72.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8053.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1,625 | 1,670 | 1,670 | 1,697.5 | 1,539.5 | 32.73M |
| July 30, 2026 | 1,594.5 | 1,592 | 1,592 | 1,607 | 1,579 | 11.19M |
| July 29, 2026 | 1,604.5 | 1,599 | 1,599 | 1,611 | 1,574 | 13.47M |
| July 28, 2026 | 1,602 | 1,591.5 | 1,591.5 | 1,607 | 1,566 | 12.69M |
| July 27, 2026 | 1,615 | 1,611.5 | 1,611.5 | 1,626.5 | 1,598.5 | 7.77M |
| July 23, 2026 | 1,618 | 1,629 | 1,629 | 1,634.5 | 1,608.5 | 8.9M |
| July 22, 2026 | 1,594 | 1,604 | 1,604 | 1,623 | 1,580.5 | 10.38M |
| July 21, 2026 | 1,533.5 | 1,573.5 | 1,573.5 | 1,575.5 | 1,522.5 | 10M |
| July 17, 2026 | 1,565 | 1,514 | 1,514 | 1,573.5 | 1,489 | 15.19M |
| July 16, 2026 | 1,572 | 1,583 | 1,583 | 1,601 | 1,562.5 | 8.52M |
| July 15, 2026 | 1,588.5 | 1,590 | 1,590 | 1,596.5 | 1,575.5 | 9.47M |
| July 14, 2026 | 1,566 | 1,563 | 1,563 | 1,576.5 | 1,553.5 | 11.5M |
| July 13, 2026 | 1,567 | 1,555.5 | 1,555.5 | 1,583 | 1,548.5 | 11.1M |
| July 10, 2026 | 1,565.5 | 1,555.5 | 1,555.5 | 1,569 | 1,547 | 11.2M |
| July 09, 2026 | 1,563 | 1,565.5 | 1,565.5 | 1,572 | 1,551 | 7.67M |
| July 08, 2026 | 1,608.5 | 1,564.5 | 1,564.5 | 1,610.5 | 1,564.5 | 13.97M |
| July 07, 2026 | 1,601 | 1,609.5 | 1,609.5 | 1,650.5 | 1,600 | 14.75M |
| July 06, 2026 | 1,585.5 | 1,591 | 1,591 | 1,614 | 1,578.5 | 8.01M |
| July 03, 2026 | 1,595 | 1,575 | 1,575 | 1,619.5 | 1,570 | 9.4M |
| July 02, 2026 | 1,591 | 1,584 | 1,584 | 1,626.5 | 1,575 | 14.84M |
| July 01, 2026 | 1,572 | 1,565.5 | 1,565.5 | 1,578 | 1,535 | 9.86M |
| June 30, 2026 | 1,559.5 | 1,549 | 1,549 | 1,578 | 1,540.5 | 13.06M |
| June 29, 2026 | 1,555 | 1,532.5 | 1,532.5 | 1,577.5 | 1,532.5 | 18.27M |
| June 26, 2026 | 1,532.75 | 1,550.25 | 1,550.25 | 1,555.5 | 1,526 | 11.01M |
| June 25, 2026 | 1,592.5 | 1,532.5 | 1,532.5 | 1,592.5 | 1,532.5 | 13.43M |
| June 24, 2026 | 1,593 | 1,567.5 | 1,567.5 | 1,594.5 | 1,552 | 11.22M |
| June 23, 2026 | 1,628.5 | 1,595 | 1,595 | 1,634.25 | 1,595 | 12.02M |
| June 22, 2026 | 1,600 | 1,622.25 | 1,622.25 | 1,623 | 1,590 | 6.79M |
| June 19, 2026 | 1,625.5 | 1,608.75 | 1,608.75 | 1,642 | 1,583 | 22.5M |
| June 18, 2026 | 1,626.5 | 1,626.75 | 1,626.75 | 1,654 | 1,623.25 | 8.22M |
| June 17, 2026 | 1,650.25 | 1,636.75 | 1,636.75 | 1,661.25 | 1,619.5 | 9.11M |
| June 16, 2026 | 1,632.5 | 1,632.25 | 1,632.25 | 1,641.25 | 1,617.5 | 9.65M |
| June 15, 2026 | 1,600 | 1,641.75 | 1,641.75 | 1,660 | 1,597 | 13.27M |
| June 12, 2026 | 1,571.5 | 1,564.75 | 1,564.75 | 1,581.25 | 1,550 | 18.28M |
| June 11, 2026 | 1,559.5 | 1,546.5 | 1,546.5 | 1,566 | 1,529.75 | 18.83M |
| June 10, 2026 | 1,636.25 | 1,584.5 | 1,584.5 | 1,641.5 | 1,579.75 | 17.46M |
| June 09, 2026 | 1,674.5 | 1,641.25 | 1,641.25 | 1,676.25 | 1,631.5 | 13.51M |
| June 08, 2026 | 1,685.5 | 1,654.25 | 1,654.25 | 1,695 | 1,634.75 | 13.16M |
| June 05, 2026 | 1,694 | 1,710.5 | 1,710.5 | 1,721.5 | 1,693.75 | 7.68M |
| June 04, 2026 | 1,695.5 | 1,693.75 | 1,693.75 | 1,711.75 | 1,679 | 10.21M |
| June 03, 2026 | 1,730 | 1,710.5 | 1,710.5 | 1,740.5 | 1,710.5 | 10.54M |
| June 02, 2026 | 1,705.25 | 1,705 | 1,705 | 1,724.5 | 1,686.5 | 12.49M |
| June 01, 2026 | 1,777.5 | 1,745.5 | 1,745.5 | 1,782 | 1,728.5 | 14.54M |
| May 29, 2026 | 1,776 | 1,774.75 | 1,774.75 | 1,812.75 | 1,774.75 | 43.18M |
| May 28, 2026 | 1,761.25 | 1,776.25 | 1,776.25 | 1,785.5 | 1,749.25 | 18.46M |
| May 27, 2026 | 1,832.5 | 1,797.5 | 1,797.5 | 1,837.5 | 1,794.75 | 12.14M |
| May 26, 2026 | 1,825 | 1,840 | 1,840 | 1,862 | 1,811.25 | 11.04M |
| May 25, 2026 | 1,782.75 | 1,840.25 | 1,840.25 | 1,840.25 | 1,774.5 | 10.23M |
| May 22, 2026 | 1,767.75 | 1,782.75 | 1,782.75 | 1,792 | 1,758 | 8.16M |
| May 21, 2026 | 1,785.5 | 1,780 | 1,780 | 1,796.75 | 1,752.5 | 7.81M |
| May 20, 2026 | 1,804.25 | 1,752.75 | 1,752.75 | 1,813.75 | 1,734 | 16.77M |
| May 19, 2026 | 1,823.75 | 1,804.25 | 1,804.25 | 1,837.25 | 1,803.25 | 9.32M |
| May 18, 2026 | 1,877.5 | 1,814.25 | 1,814.25 | 1,888.5 | 1,805 | 10.34M |
| May 15, 2026 | 1,898.75 | 1,877.5 | 1,877.5 | 1,931.5 | 1,857 | 11.25M |
| May 14, 2026 | 1,917.75 | 1,885 | 1,885 | 1,917.75 | 1,843.75 | 15.16M |
| May 13, 2026 | 1,875 | 1,924.75 | 1,924.75 | 1,943.75 | 1,868.75 | 16.42M |
| May 12, 2026 | 1,817.5 | 1,857 | 1,857 | 1,877.25 | 1,809.25 | 13.95M |
| May 11, 2026 | 1,795 | 1,801.5 | 1,801.5 | 1,836.75 | 1,795 | 17.35M |
| May 08, 2026 | 1,847.25 | 1,795 | 1,795 | 1,861.75 | 1,787.25 | 29.18M |
| May 07, 2026 | 1,710 | 1,850 | 1,850 | 1,889 | 1,702 | 79.09M |
AD
