Canada markets open in 6 hours 9 minutes

Sumitomo Corporation (8053.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
4,300.00+180.00 (+4.37%)
At close: 03:15PM JST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20244,162.004,433.004,152.004,300.004,300.0021,396,000
May 01, 20244,118.004,188.004,080.004,120.004,120.006,889,800
Apr 30, 20244,245.004,263.004,143.004,155.004,155.0011,964,400
Apr 26, 20243,880.003,934.003,849.003,909.003,909.003,665,200
Apr 25, 20243,900.003,980.003,836.003,857.003,857.004,460,200
Apr 24, 20243,810.003,920.003,804.003,920.003,920.004,626,100
Apr 23, 20243,809.003,841.003,785.003,802.003,802.002,353,300
Apr 22, 20243,768.003,809.003,746.003,781.003,781.002,909,100
Apr 19, 20243,725.003,742.003,651.003,721.003,721.003,976,000
Apr 18, 20243,698.003,770.003,679.003,757.003,757.002,094,300
Apr 17, 20243,800.003,814.003,692.003,722.003,722.003,129,600
Apr 16, 20243,861.003,885.003,751.003,771.003,771.004,113,300
Apr 15, 20243,838.003,923.003,803.003,886.003,886.004,726,200
Apr 12, 20243,825.003,826.003,771.003,815.003,815.002,867,600
Apr 11, 20243,769.003,818.003,754.003,800.003,800.002,704,300
Apr 10, 20243,796.003,825.003,770.003,807.003,807.002,774,700
Apr 09, 20243,735.003,822.003,734.003,822.003,822.004,475,300
Apr 08, 20243,698.003,727.003,676.003,717.003,717.003,064,700
Apr 05, 20243,650.003,672.003,620.003,666.003,666.002,335,200
Apr 04, 20243,709.003,727.003,669.003,674.003,674.004,293,100
Apr 03, 20243,571.003,632.003,531.003,612.003,612.003,469,400
Apr 02, 20243,575.003,603.003,550.003,572.003,572.002,530,300
Apr 01, 20243,665.003,680.003,527.003,559.003,559.003,493,800
Mar 29, 20243,650.003,675.003,633.003,663.003,663.001,186,300
Mar 28, 20243,652.003,673.003,611.003,630.003,630.004,056,400
Mar 28, 202462.5 Dividend
Mar 27, 20243,719.003,752.003,707.003,726.003,663.504,890,100
Mar 26, 20243,695.003,711.003,673.003,697.003,634.992,925,200
Mar 25, 20243,735.003,736.003,692.003,695.003,633.023,317,600
Mar 22, 20243,749.003,766.003,705.003,734.003,671.373,804,500
Mar 21, 20243,634.003,721.003,630.003,721.003,658.585,631,000
Mar 19, 20243,540.003,586.003,518.003,585.003,524.873,010,800
Mar 18, 20243,541.003,541.003,541.003,541.003,481.60776,100
Mar 15, 20243,447.003,534.003,440.003,523.003,463.916,139,300
Mar 14, 20243,400.003,432.003,377.003,432.003,374.432,969,600
Mar 13, 20243,453.003,467.003,363.003,379.003,322.323,155,200
Mar 12, 20243,408.003,409.003,329.003,408.003,350.834,727,200
Mar 11, 20243,545.003,546.003,414.003,462.003,403.934,974,900
Mar 08, 20243,574.003,617.003,552.003,587.003,526.833,425,000
Mar 07, 20243,600.003,632.003,568.003,581.003,520.932,985,800
Mar 06, 20243,579.003,589.003,545.003,587.003,526.832,670,200
Mar 05, 20243,538.003,584.003,516.003,582.003,521.922,780,100
Mar 04, 20243,580.003,580.003,533.003,543.003,483.572,345,600
Mar 01, 20243,518.003,562.003,512.003,553.003,493.403,075,800
Feb 29, 20243,546.003,553.003,468.003,507.003,448.175,376,800
Feb 28, 20243,558.003,573.003,517.003,528.003,468.824,056,600
Feb 27, 20243,613.003,625.003,554.003,557.003,497.334,074,400
Feb 26, 20243,647.003,659.003,602.003,613.003,552.403,698,700
Feb 22, 20243,584.003,605.003,568.003,605.003,544.533,082,500
Feb 21, 20243,589.003,620.003,537.003,554.003,494.392,998,400
Feb 20, 20243,647.003,647.003,561.003,569.003,509.132,864,100
Feb 19, 20243,549.003,610.003,546.003,605.003,544.533,382,700
Feb 16, 20243,492.003,562.003,490.003,521.003,461.944,950,300
Feb 15, 20243,486.003,503.003,427.003,455.003,397.053,506,400
Feb 14, 20243,416.003,439.003,393.003,435.003,377.383,404,400
Feb 13, 20243,370.003,434.003,358.003,434.003,376.405,045,700
Feb 09, 20243,358.003,359.003,313.003,323.003,267.263,928,300
Feb 08, 20243,357.003,369.003,316.003,358.003,301.673,316,400
Feb 07, 20243,302.003,358.003,287.003,357.003,300.694,049,300
Feb 06, 20243,322.003,322.003,322.003,322.003,266.28628,000
Feb 05, 20243,400.003,404.003,292.003,308.003,252.516,295,600
Feb 02, 20243,394.003,398.003,349.003,359.003,302.663,345,300
Feb 01, 20243,385.003,415.003,372.003,393.003,336.092,954,300
Jan 31, 20243,359.003,415.003,349.003,415.003,357.723,337,700
Jan 30, 20243,373.003,377.003,344.003,346.003,289.872,213,500
Jan 29, 20243,329.003,385.003,323.003,384.003,327.243,215,700
Jan 26, 20243,338.003,338.003,295.003,297.003,241.702,979,800
Jan 25, 20243,333.003,365.003,323.003,348.003,291.842,510,300
Jan 24, 20243,384.003,384.003,312.003,316.003,260.383,193,600
Jan 23, 20243,391.003,427.003,347.003,356.003,299.712,914,000
Jan 22, 20243,364.003,384.003,339.003,384.003,327.242,751,700
Jan 19, 20243,374.003,379.003,326.003,344.003,287.912,534,500
Jan 18, 20243,348.003,373.003,308.003,312.003,256.442,699,900
Jan 17, 20243,334.003,423.003,318.003,330.003,274.145,263,500
Jan 16, 20243,288.003,355.003,277.003,322.003,266.282,370,300
Jan 15, 20243,288.003,329.003,277.003,327.003,271.19779,200
Jan 12, 20243,289.003,319.003,266.003,289.003,233.834,976,300
Jan 11, 20243,224.003,278.003,218.003,256.003,201.384,434,800
Jan 10, 20243,161.003,199.003,153.003,189.003,135.513,423,600
Jan 09, 20243,188.003,199.003,120.003,132.003,079.462,767,100
Jan 05, 20243,146.003,171.003,142.003,147.003,094.213,380,500
Jan 04, 20243,060.003,142.003,035.003,136.003,083.403,308,400
Dec 29, 20233,095.003,118.003,063.003,076.003,024.402,423,600
Dec 28, 20233,079.003,095.003,068.003,086.003,034.241,575,300
Dec 27, 20233,069.003,093.003,067.003,092.003,040.132,515,200
Dec 26, 20233,045.003,055.003,033.003,052.003,000.811,738,200
Dec 25, 20233,071.003,073.003,038.003,044.002,992.94989,800
Dec 22, 20233,037.003,061.003,031.003,055.003,003.761,859,900
Dec 21, 20233,032.003,040.003,018.003,036.002,985.072,174,700
Dec 20, 20233,066.003,079.003,051.003,061.003,009.652,455,200
Dec 19, 20232,990.503,054.002,976.003,045.002,993.923,588,000
Dec 18, 20232,990.003,011.002,966.503,009.002,958.532,521,100
Dec 15, 20233,048.003,049.003,005.003,011.002,960.493,533,400
Dec 14, 20233,050.003,050.002,996.003,006.002,955.583,512,400
Dec 13, 20233,100.003,100.003,065.003,081.003,029.321,831,900
Dec 12, 20233,129.003,131.003,081.003,088.003,036.202,091,000
Dec 11, 20233,091.003,120.003,076.003,117.003,064.723,006,300
Dec 08, 20233,073.003,082.003,032.003,050.002,998.844,600,100
Dec 07, 20233,141.003,148.003,103.003,108.003,055.872,771,500
Dec 06, 20233,100.003,170.003,099.003,160.003,106.992,764,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...