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 ¥8,125.72 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 ¥5,002.5, while ¥1000 invested 1 year ago would be worth ¥1,485.28. This corresponds to total returns of 712.57%, 400.25%, 48.53%, respectively, with annualized returns of 23.31%, 37.96%, 48.53%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1,730 | 1,731.5 | 1,731.5 | 1,733 | 1,709.5 | 11.11M |
| October 20, 2026 | 1,744 | 1,709 | 1,709 | 1,757.5 | 1,699 | 7.12M |
| October 19, 2026 | 1,733 | 1,748 | 1,748 | 1,748 | 1,718 | 6.73M |
| October 16, 2026 | 1,720 | 1,745 | 1,745 | 1,754 | 1,717.5 | 7.54M |
| October 15, 2026 | 1,730 | 1,712.5 | 1,712.5 | 1,740 | 1,690 | 13.77M |
| October 14, 2026 | 1,754 | 1,755 | 1,755 | 1,756 | 1,725.5 | 8.78M |
| October 13, 2026 | 1,708 | 1,737.5 | 1,737.5 | 1,742.5 | 1,683.5 | 7.6M |
| October 09, 2026 | 1,703 | 1,708 | 1,708 | 1,716 | 1,684 | 9.53M |
| October 08, 2026 | 1,700 | 1,699.5 | 1,699.5 | 1,715 | 1,666 | 12.18M |
| October 07, 2026 | 1,735 | 1,717 | 1,717 | 1,761.5 | 1,715.5 | 7.5M |
| October 06, 2026 | 1,750 | 1,741 | 1,741 | 1,759.5 | 1,724 | 6.91M |
| October 05, 2026 | 1,751 | 1,741.5 | 1,741.5 | 1,753.5 | 1,723.5 | 9M |
| October 02, 2026 | 1,733.5 | 1,728 | 1,728 | 1,754 | 1,728 | 8.52M |
| October 01, 2026 | 1,751 | 1,751.5 | 1,751.5 | 1,755.5 | 1,730 | 10.84M |
| September 30, 2026 | 1,742 | 1,770 | 1,770 | 1,783 | 1,735.5 | 11.25M |
| September 29, 2026 | 1,764 | 1,734.5 | 1,734.5 | 1,770 | 1,720.5 | 10.65M |
| September 28, 2026 | 1,797 | 1,788 | 1,788 | 1,819.5 | 1,778 | 11.88M |
| September 25, 2026 | 1,785 | 1,798 | 1,798 | 1,798 | 1,771 | 9.08M |
| September 24, 2026 | 1,786 | 1,768.5 | 1,768.5 | 1,798.5 | 1,766 | 11.29M |
| September 18, 2026 | 1,839.5 | 1,796 | 1,796 | 1,839.5 | 1,796 | 19.45M |
| September 17, 2026 | 1,810 | 1,844.5 | 1,844.5 | 1,848 | 1,805 | 9.54M |
| September 16, 2026 | 1,803 | 1,786 | 1,786 | 1,809 | 1,775 | 6.26M |
| September 15, 2026 | 1,803.5 | 1,770 | 1,770 | 1,808.5 | 1,762.5 | 8.41M |
| September 11, 2026 | 1,770 | 1,822 | 1,822 | 1,829 | 1,768 | 13.12M |
| September 10, 2026 | 1,807.5 | 1,812 | 1,812 | 1,828.5 | 1,795 | 9.43M |
| September 09, 2026 | 1,834 | 1,840 | 1,840 | 1,865 | 1,823.5 | 9.9M |
| September 08, 2026 | 1,854.5 | 1,838.5 | 1,838.5 | 1,891 | 1,838.5 | 11.09M |
| September 07, 2026 | 1,834 | 1,871.5 | 1,871.5 | 1,883 | 1,830 | 9.83M |
| September 04, 2026 | 1,857 | 1,820 | 1,820 | 1,859 | 1,796.5 | 14.98M |
| September 03, 2026 | 1,816 | 1,842 | 1,842 | 1,870.5 | 1,812 | 14.98M |
| September 02, 2026 | 1,775.5 | 1,788 | 1,788 | 1,823 | 1,775 | 13.37M |
| September 01, 2026 | 1,771 | 1,849.5 | 1,849.5 | 1,856 | 1,769.5 | 10.39M |
| August 31, 2026 | 1,762 | 1,791.5 | 1,791.5 | 1,798.5 | 1,755.5 | 14.52M |
| August 28, 2026 | 1,740 | 1,775.5 | 1,775.5 | 1,785.5 | 1,738.5 | 8.91M |
| August 27, 2026 | 1,748.5 | 1,750 | 1,750 | 1,764 | 1,734.5 | 7.86M |
| August 26, 2026 | 1,760 | 1,762 | 1,762 | 1,774.5 | 1,744.5 | 6.25M |
| August 25, 2026 | 1,772 | 1,769 | 1,769 | 1,780.5 | 1,757 | 5.74M |
| August 24, 2026 | 1,728 | 1,771 | 1,771 | 1,772 | 1,722 | 10.22M |
| August 21, 2026 | 1,688 | 1,709 | 1,709 | 1,724.5 | 1,688 | 7.69M |
| August 20, 2026 | 1,691.5 | 1,701.5 | 1,701.5 | 1,720 | 1,683.5 | 8.42M |
| August 19, 2026 | 1,723.5 | 1,678 | 1,678 | 1,738 | 1,668 | 13.81M |
| August 18, 2026 | 1,751.5 | 1,757.5 | 1,757.5 | 1,768 | 1,742 | 7.13M |
| August 17, 2026 | 1,792.5 | 1,750 | 1,750 | 1,795 | 1,742.5 | 6.69M |
| August 14, 2026 | 1,797 | 1,791 | 1,791 | 1,814 | 1,768 | 8.34M |
| August 13, 2026 | 1,781.5 | 1,779.5 | 1,779.5 | 1,798 | 1,765.5 | 8.66M |
| August 12, 2026 | 1,810.5 | 1,781.5 | 1,781.5 | 1,824 | 1,752 | 10.36M |
| August 10, 2026 | 1,796.5 | 1,785.5 | 1,785.5 | 1,806.5 | 1,758.5 | 9.91M |
| August 07, 2026 | 1,756.5 | 1,788 | 1,788 | 1,793.5 | 1,754 | 10.71M |
| August 06, 2026 | 1,713 | 1,748.5 | 1,748.5 | 1,768 | 1,707 | 10.1M |
| August 05, 2026 | 1,660 | 1,720.5 | 1,720.5 | 1,720.5 | 1,657.5 | 11.47M |
| August 04, 2026 | 1,642 | 1,662.5 | 1,662.5 | 1,683 | 1,637.5 | 12.88M |
| August 03, 2026 | 1,640 | 1,660.5 | 1,660.5 | 1,669 | 1,603.5 | 16.93M |
| 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 |
AD
