kabutan

SUMITOMO CHEMICAL COMPANY, LIMITED(4005) Historical

4005
TSE Prime
SUMITOMO CHEMICAL COMPANY, LIMITED
498.9
JPY
+16.4
(+3.40%)
Mar 13, 3:30 pm JST
3.12
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
503.5
Mar 13, 11:40 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 19, 2026
620.6 JPY
52 Week Low Apr 7, 2025
282.6 JPY
Yearly High Feb 19, 2026
620.6 JPY
Yearly Low Apr 7, 2025
282.6 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 479 517 474 498 +16 +3.40% 27,363,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 491.0 491.0 470.6 482.5 -11.6 -2.35% 16,966,300
Mar 11, 2026 495.0 504.7 490.5 494.1 +3.6 +0.73% 10,779,600
Mar 10, 2026 496.0 502.9 487.3 490.5 +6.0 +1.24% 16,698,900
Mar 9, 2026 473.5 484.5 466.4 484.5 -23.0 -4.53% 20,852,700
Mar 6, 2026 483.0 509.5 482.4 507.5 +18.3 +3.74% 20,609,400
Mar 5, 2026 491.0 497.2 479.0 489.2 +13.9 +2.92% 21,319,700
Mar 4, 2026 486.0 494.5 464.7 475.3 -35.8 -7.00% 27,236,100
Mar 3, 2026 530.0 540.1 508.3 511.1 -45.0 -8.09% 24,448,700
Mar 2, 2026 549.7 556.8 540.5 556.1 -13.6 -2.39% 18,246,000
Feb 27, 2026 553.0 569.7 552.3 569.7 +14.6 +2.63% 13,634,800
Feb 26, 2026 554.8 566.9 550.8 555.1 +1.7 +0.31% 15,878,800
Feb 25, 2026 579.0 579.0 547.5 553.4 -22.3 -3.87% 17,341,500
Feb 24, 2026 574.7 581.2 563.8 575.7 +7.7 +1.36% 13,412,800
Feb 20, 2026 601.5 612.0 563.4 568.0 -23.5 -3.97% 26,461,700
Feb 19, 2026 588.6 620.6 588.0 591.5 +3.7 +0.63% 24,174,400
Feb 18, 2026 591.0 594.2 583.2 587.8 +2.3 +0.39% 11,906,600
Feb 17, 2026 572.0 586.7 571.1 585.5 +15.5 +2.72% 14,402,500
Feb 16, 2026 569.9 579.0 563.0 570.0 +7.7 +1.37% 13,500,600
Feb 13, 2026 561.5 575.2 558.1 562.3 -8.1 -1.42% 13,093,500
Feb 12, 2026 577.0 584.0 569.2 570.4 +0.8 +0.14% 13,979,700