SUMITOMO CHEMICAL COMPANY, LIMITED(4005) Historical
4005
TSE Prime
SUMITOMO CHEMICAL COMPANY, LIMITED
Result
ー
558.5
JPY
-8.7
(-1.53%)
Sep 11, 3:30 pm JST
3.62
USD
Sep 11, 2:30 am EDT
PER
13.2
PBR
0.84
Yield
2.86%
Margin Trading Ratio
14.31
PTS
outside of trading hours
564
Sep 11, 11:13 pm JST
52 Week High
Sep 3, 2026
638.8
JPY
52 Week Low
Nov 5, 2025
419.0
JPY
Yearly High
Sep 3, 2026
638.8
JPY
Yearly Low
Mar 23, 2026
446.3
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 552 | 565 | 543 | 558 | -9 | -1.53% | 13,072,300 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 570.0 | 571.5 | 553.6 | 567.2 | -6.6 | -1.15% | 10,406,500 |
| Sep 9, 2026 | 576.0 | 584.0 | 565.1 | 573.8 | +5.7 | +1.00% | 10,016,000 |
| Sep 8, 2026 | 588.0 | 593.1 | 567.6 | 568.1 | -22.3 | -3.78% | 12,098,500 |
| Sep 7, 2026 | 596.3 | 605.4 | 587.4 | 590.4 | -4.3 | -0.72% | 11,325,400 |
| Sep 4, 2026 | 616.7 | 619.2 | 594.0 | 594.7 | -32.0 | -5.11% | 18,479,600 |
| Sep 3, 2026 | 620.0 | 638.8 | 609.0 | 626.7 | +9.4 | +1.52% | 19,143,800 |
| Sep 2, 2026 | 610.0 | 629.2 | 606.1 | 617.3 | -2.8 | -0.45% | 20,457,800 |
| Sep 1, 2026 | 574.2 | 620.1 | 572.2 | 620.1 | +47.9 | +8.37% | 27,244,300 |
| Aug 31, 2026 | 551.9 | 572.7 | 549.6 | 572.2 | +16.3 | +2.93% | 13,553,000 |
| Aug 28, 2026 | 556.7 | 563.7 | 553.9 | 555.9 | -2.3 | -0.41% | 8,257,400 |
| Aug 27, 2026 | 559.4 | 563.3 | 555.5 | 558.2 | +3.6 | +0.65% | 5,819,200 |
| Aug 26, 2026 | 552.8 | 560.7 | 551.6 | 554.6 | -0.5 | -0.09% | 7,092,600 |
| Aug 25, 2026 | 557.0 | 561.3 | 550.7 | 555.1 | +1.3 | +0.23% | 7,475,600 |
| Aug 24, 2026 | 549.8 | 555.8 | 544.8 | 553.8 | -6.0 | -1.07% | 10,202,100 |
| Aug 21, 2026 | 528.8 | 560.8 | 525.0 | 559.8 | +37.5 | +7.18% | 26,076,700 |
| Aug 20, 2026 | 525.8 | 532.9 | 519.0 | 522.3 | +10.2 | +1.99% | 11,479,000 |
| Aug 19, 2026 | 525.6 | 527.2 | 508.8 | 512.1 | -20.3 | -3.81% | 12,049,300 |
| Aug 18, 2026 | 533.0 | 541.3 | 528.6 | 532.4 | +4.4 | +0.83% | 10,819,600 |
| Aug 17, 2026 | 535.6 | 537.6 | 526.8 | 528.0 | -2.5 | -0.47% | 10,512,200 |
| Aug 14, 2026 | 529.9 | 539.8 | 529.5 | 530.5 | +1.5 | +0.28% | 12,997,500 |