SUMITOMO CHEMICAL COMPANY, LIMITED(4005) Historical

52 Week High Sep 12, 2025

495.9 JPY

52 Week Low Apr 7, 2025

282.6 JPY

Yearly High Sep 12, 2025

495.9 JPY

Yearly Low Apr 7, 2025

282.6 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	462	467	458	460	-10	-2.10%	7,929,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	465.4	474.9	463.7	470.5	+5.0	+1.07%	8,689,600
Dec 3, 2025	463.1	467.3	461.7	465.5	+1.0	+0.22%	5,717,600
Dec 2, 2025	471.8	476.8	463.8	464.5	-8.6	-1.82%	7,454,400
Dec 1, 2025	482.8	483.8	473.0	473.1	-3.9	-0.82%	7,563,500
Nov 28, 2025	473.0	479.4	470.1	477.0	-3.8	-0.79%	8,289,800
Nov 27, 2025	480.0	484.3	478.6	480.8	+3.0	+0.63%	7,615,300
Nov 26, 2025	472.0	479.9	470.1	477.8	+7.0	+1.49%	9,709,800
Nov 25, 2025	480.0	480.9	467.5	470.8	-6.7	-1.40%	12,223,700
Nov 21, 2025	461.2	477.5	461.1	477.5	+8.3	+1.77%	16,212,400
Nov 20, 2025	458.3	470.7	456.8	469.2	+11.8	+2.58%	11,552,900
Nov 19, 2025	465.0	465.0	451.6	457.4	-4.5	-0.97%	8,519,500
Nov 18, 2025	461.1	467.9	459.7	461.9	-1.9	-0.41%	13,991,800
Nov 17, 2025	460.2	463.8	455.5	463.8	-1.2	-0.26%	7,000,300
Nov 14, 2025	461.5	467.4	457.2	465.0	+6.8	+1.48%	12,124,400
Nov 13, 2025	452.9	465.8	450.0	458.2	+8.3	+1.84%	15,815,600
Nov 12, 2025	444.0	451.4	442.4	449.9	+11.3	+2.58%	10,171,200
Nov 11, 2025	445.0	445.7	432.7	438.6	+1.0	+0.23%	8,793,300
Nov 10, 2025	434.9	440.9	434.0	437.6	+5.8	+1.34%	7,703,100
Nov 7, 2025	427.6	432.0	426.2	431.8	+2.5	+0.58%	7,397,400
Nov 6, 2025	436.0	437.8	423.4	429.3	-4.3	-0.99%	18,056,800