SUMITOMO CHEMICAL COMPANY, LIMITED(4005) Historical

52 Week High Jan 16, 2026

504.0 JPY

52 Week Low Apr 7, 2025

282.6 JPY

Yearly High Jan 16, 2026

504.0 JPY

Yearly Low Apr 7, 2025

282.6 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	465	466	456	464	+1	+0.24%	6,817,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	467.5	470.9	461.3	463.4	-7.9	-1.68%	7,143,700
Jan 27, 2026	467.9	473.6	466.5	471.3	-3.7	-0.78%	10,194,400
Jan 26, 2026	470.0	477.4	467.8	475.0	-4.2	-0.88%	10,217,500
Jan 23, 2026	480.0	484.0	474.6	479.2	+0.2	+0.04%	8,539,500
Jan 22, 2026	473.9	480.6	471.3	479.0	+8.3	+1.76%	9,830,300
Jan 21, 2026	465.2	471.2	461.3	470.7	-0.4	-0.08%	10,163,000
Jan 20, 2026	482.8	483.0	471.1	471.1	-13.0	-2.69%	13,277,100
Jan 19, 2026	482.4	487.7	469.4	484.1	-16.3	-3.26%	19,066,300
Jan 16, 2026	496.1	504.0	492.4	500.4	+6.9	+1.40%	16,846,700
Jan 15, 2026	485.3	495.7	479.6	493.5	+8.7	+1.79%	14,150,000
Jan 14, 2026	471.1	487.6	470.2	484.8	+19.4	+4.17%	19,118,000
Jan 13, 2026	466.0	468.8	463.0	465.4	+7.2	+1.57%	11,521,600
Jan 9, 2026	459.2	467.2	457.5	458.2	+1.2	+0.26%	8,423,700
Jan 8, 2026	457.0	463.5	453.8	457.0	-2.1	-0.46%	10,109,200
Jan 7, 2026	452.2	459.1	447.3	459.1	+5.6	+1.23%	9,997,000
Jan 6, 2026	452.2	455.4	448.2	453.5	+1.7	+0.38%	8,987,200
Jan 5, 2026	449.3	453.6	446.7	451.8	+6.2	+1.39%	8,718,800
Dec 30, 2025	443.3	447.8	442.4	445.6	+1.3	+0.29%	5,410,000
Dec 29, 2025	443.1	448.7	443.0	444.3	+1.8	+0.41%	5,813,600
Dec 26, 2025	445.5	447.9	441.6	442.5	-2.9	-0.65%	5,137,200