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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	4,304	4,332	4,332	4,362	4,295	2.86M
September 04, 2025	4,230	4,248	4,248	4,249	4,204	1.99M
September 03, 2025	4,298	4,209	4,209	4,336	4,188	3.27M
September 02, 2025	4,130	4,264	4,264	4,269	4,128	3.06M
September 01, 2025	4,130	4,119	4,119	4,143	4,085	1.65M
August 29, 2025	4,127	4,147	4,147	4,160	4,112	2.37M
August 28, 2025	4,060	4,119	4,119	4,140	4,046	2.17M
August 27, 2025	4,102	4,074	4,074	4,109	4,051	1.91M
August 26, 2025	4,102	4,087	4,087	4,102	4,036	2.5M
August 25, 2025	4,084	4,110	4,110	4,133	4,073	1.76M
August 22, 2025	4,030	4,068	4,068	4,072	4,022	1.24M
August 21, 2025	4,056	4,025	4,025	4,058	4,001	1.61M
August 20, 2025	4,070	4,036	4,036	4,087	4,020	1.9M
August 19, 2025	4,050	4,069	4,069	4,087	4,037	1.64M
August 18, 2025	4,020	4,038	4,038	4,062	4,003	1.63M
August 15, 2025	4,015	4,024	4,024	4,031	3,991	2.03M
August 14, 2025	4,045	3,992	3,992	4,049	3,960	2.88M
August 13, 2025	4,103	4,071	4,071	4,113	4,066	2.23M
August 12, 2025	4,067	4,078	4,078	4,105	4,045	3.23M

Sumitomo Corporation (8053.T) JPX