Canada markets closed

Sumco Corporation (3436.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,315.50+19.00 (+0.83%)
At close: 03:15PM JST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20242,330.002,331.502,300.502,315.502,315.502,795,900
Jun 27, 20242,342.502,351.002,291.002,296.502,296.504,385,100
Jun 27, 202410 Dividend
Jun 26, 20242,353.002,368.502,313.002,359.002,349.003,280,900
Jun 25, 20242,341.502,372.502,322.002,338.002,328.093,903,400
Jun 24, 20242,367.502,380.502,350.502,354.002,344.022,603,600
Jun 21, 20242,388.002,397.502,357.502,368.002,357.963,347,700
Jun 20, 20242,414.002,428.002,389.002,403.502,393.312,421,800
Jun 19, 20242,439.002,453.002,406.002,414.002,403.772,680,600
Jun 18, 20242,380.002,428.002,378.502,403.502,393.313,548,000
Jun 17, 20242,399.002,399.502,338.502,346.502,336.553,642,200
Jun 14, 20242,462.502,468.002,393.002,417.002,406.754,496,200
Jun 13, 20242,440.502,474.002,405.002,463.002,452.566,870,800
Jun 12, 20242,365.002,423.502,363.502,395.502,385.353,643,300
Jun 11, 20242,400.502,416.002,385.002,385.002,374.893,172,800
Jun 10, 20242,305.002,393.502,305.002,393.002,382.864,479,000
Jun 07, 20242,304.002,323.002,278.502,305.002,295.233,550,800
Jun 06, 20242,340.502,347.502,296.502,303.002,293.243,585,600
Jun 05, 20242,380.002,383.502,295.502,301.002,291.255,547,300
Jun 04, 20242,357.502,413.502,340.002,389.002,378.874,582,400
Jun 03, 20242,357.502,368.002,340.002,357.502,347.512,836,200
May 31, 20242,310.002,366.502,310.002,358.002,348.004,842,800
May 30, 20242,327.002,336.002,289.002,327.502,317.633,808,900
May 29, 20242,374.002,392.002,351.002,360.002,350.003,763,800
May 28, 20242,350.002,377.502,335.002,363.502,353.484,140,200
May 27, 20242,362.002,364.502,334.502,350.002,340.043,265,100
May 24, 20242,368.002,372.502,334.502,362.502,352.494,881,500
May 23, 20242,455.002,467.002,403.502,403.502,393.315,492,800
May 22, 20242,416.502,416.502,372.502,398.502,388.334,556,700
May 21, 20242,473.502,506.002,417.002,419.502,409.244,828,700
May 20, 20242,460.002,494.502,453.002,477.502,467.003,865,900
May 17, 20242,473.502,499.502,442.002,475.002,464.515,012,900
May 16, 20242,510.002,530.002,487.002,511.002,500.364,666,900
May 15, 20242,513.502,555.002,496.002,509.502,498.863,118,400
May 14, 20242,563.002,573.002,484.002,513.502,502.844,968,100
May 13, 20242,591.002,625.002,515.002,534.002,523.267,165,700
May 10, 20242,630.002,666.502,514.502,591.002,580.0217,189,700
May 09, 20242,395.002,430.002,374.002,391.002,380.864,872,800
May 08, 20242,390.002,451.002,383.002,419.002,408.754,505,800
May 07, 20242,449.002,449.002,361.002,408.002,397.795,199,300
May 02, 20242,340.002,392.002,327.002,386.502,376.383,325,900
May 01, 20242,356.002,384.502,341.002,372.002,361.942,938,100
Apr 30, 20242,426.502,432.502,373.002,384.002,373.895,076,100
Apr 26, 20242,365.002,421.502,326.002,383.502,373.408,714,700
Apr 25, 20242,309.502,346.002,274.002,279.502,269.844,190,300
Apr 24, 20242,324.502,356.002,301.502,340.502,330.586,406,800
Apr 23, 20242,362.502,363.002,249.502,280.002,270.335,767,100
Apr 22, 20242,348.002,357.502,276.502,312.502,302.706,602,400
Apr 19, 20242,484.002,491.002,343.002,361.502,351.4911,088,400
Apr 18, 20242,523.502,561.002,483.002,537.502,526.744,104,000
Apr 17, 20242,566.502,580.502,514.502,522.002,511.314,881,200
Apr 16, 20242,615.002,618.002,541.002,550.002,539.194,321,200
Apr 15, 20242,590.002,648.002,585.002,648.002,636.773,182,700
Apr 12, 20242,650.002,684.002,602.002,619.502,608.405,262,300
Apr 11, 20242,517.002,604.502,488.002,587.002,576.035,949,200
Apr 10, 20242,557.002,574.002,531.502,567.502,556.623,750,700
Apr 09, 20242,540.502,594.002,532.002,557.002,546.164,526,000
Apr 08, 20242,560.002,586.002,513.002,524.002,513.304,966,800
Apr 05, 20242,572.002,597.002,525.502,531.002,520.276,705,200
Apr 04, 20242,538.002,621.002,529.502,609.002,597.948,879,500
Apr 03, 20242,436.002,562.502,420.002,504.502,493.889,094,400
Apr 02, 20242,409.002,478.002,399.002,468.002,457.546,780,000
Apr 01, 20242,415.502,418.502,344.002,363.002,352.984,174,900
Mar 29, 20242,395.002,408.002,371.002,406.502,396.301,427,600
Mar 28, 20242,400.002,414.502,370.002,381.502,371.403,814,900
Mar 27, 20242,420.002,425.502,390.502,400.502,390.323,969,400
Mar 26, 20242,450.002,477.502,414.002,418.502,408.254,349,400
Mar 25, 20242,503.002,519.502,422.002,424.502,414.224,904,800
Mar 22, 20242,536.502,549.502,499.502,500.002,489.404,893,000
Mar 21, 20242,490.502,542.502,458.502,500.002,489.408,142,200
Mar 19, 20242,400.002,410.002,361.002,390.502,380.373,622,000
Mar 18, 20242,325.002,374.002,325.002,372.002,361.943,502,300
Mar 15, 20242,378.502,387.002,328.002,331.502,321.626,944,600
Mar 14, 20242,372.502,434.502,341.002,432.502,422.195,083,400
Mar 13, 20242,430.002,472.502,392.002,400.002,389.834,375,900
Mar 12, 20242,375.002,424.002,365.002,405.002,394.805,710,200
Mar 11, 20242,385.002,426.502,363.002,390.502,380.375,506,300
Mar 08, 20242,500.002,539.502,468.002,473.002,462.526,018,700
Mar 07, 20242,560.002,571.502,483.002,483.002,472.477,696,200
Mar 06, 20242,469.502,491.502,444.502,491.502,480.946,191,600
Mar 05, 20242,471.002,536.502,450.502,529.002,518.286,075,800
Mar 04, 20242,466.002,546.002,443.002,496.002,485.4211,026,100
Mar 01, 20242,357.002,403.502,349.002,400.502,390.324,895,500
Feb 29, 20242,327.002,378.002,296.502,344.002,334.064,780,300
Feb 28, 20242,315.002,388.002,305.002,346.002,336.064,353,200
Feb 27, 20242,368.502,379.002,328.002,334.502,324.604,809,800
Feb 26, 20242,347.002,428.502,342.002,374.002,363.9411,746,200
Feb 22, 20242,251.502,291.502,215.002,278.002,268.348,456,100
Feb 21, 20242,201.502,245.002,195.002,201.502,192.175,372,800
Feb 20, 20242,218.002,264.002,199.002,246.502,236.985,918,000
Feb 19, 20242,227.002,245.002,194.002,210.002,200.635,708,500
Feb 16, 20242,385.002,385.002,195.002,239.502,230.0117,111,100
Feb 15, 20242,178.002,398.502,172.002,363.502,353.4820,386,200
Feb 14, 20242,259.502,297.502,250.502,278.002,268.345,797,000
Feb 13, 20242,323.502,336.002,256.502,309.502,299.718,284,800
Feb 09, 20242,290.002,339.002,282.002,325.502,315.645,863,900
Feb 08, 20242,262.502,306.502,238.002,277.002,267.355,629,500
Feb 07, 20242,257.002,295.002,244.502,260.002,250.424,972,800
Feb 06, 20242,259.002,271.002,240.002,240.002,230.503,458,400
Feb 05, 20242,288.002,297.502,240.002,242.502,232.993,805,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...