Sumitomo Corporation (8053.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Sumitomo Corporation (8053.T) 10 years ago, it would be worth ¥9,523.31 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,354.89, while ¥1000 invested 1 year ago would be worth ¥1,686.26. This corresponds to total returns of 852.33%, 435.49%, 68.63%, respectively, with annualized returns of 25.27%, 39.9%, 68.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |