SUMITOMO CHEMICAL COMPANY, LIMITED(4005) Historical

52 Week High Feb 19, 2026

620.6 JPY

52 Week Low May 26, 2025

331.7 JPY

Yearly High Feb 19, 2026

620.6 JPY

Yearly Low Mar 23, 2026

446.3 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	503	510	501	508	+4	+0.87%	7,130,300

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	505.5	508.7	499.3	504.2	-2.1	-0.41%	7,656,600
Apr 24, 2026	508.4	514.5	504.5	506.3	+0.3	+0.06%	9,522,700
Apr 23, 2026	506.8	507.6	494.5	506.0	-3.2	-0.63%	8,201,100
Apr 22, 2026	511.3	513.8	504.8	509.2	-6.1	-1.18%	8,999,400
Apr 21, 2026	521.2	525.0	515.3	515.3	-6.1	-1.17%	6,931,600
Apr 20, 2026	531.0	536.0	521.4	521.4	-7.7	-1.46%	7,791,900
Apr 17, 2026	531.8	536.3	528.4	529.1	-2.3	-0.43%	7,707,100
Apr 16, 2026	535.0	538.2	529.0	531.4	-1.6	-0.30%	9,047,100
Apr 15, 2026	520.8	534.8	519.9	533.0	+12.9	+2.48%	11,046,100
Apr 14, 2026	526.6	531.2	513.6	520.1	-2.7	-0.52%	11,152,300
Apr 13, 2026	523.0	526.0	517.7	522.8	-7.8	-1.47%	10,827,800
Apr 10, 2026	536.0	543.2	530.4	530.6	-6.6	-1.23%	11,833,400
Apr 9, 2026	554.0	554.1	537.2	537.2	-18.7	-3.36%	14,120,300
Apr 8, 2026	555.0	559.6	545.8	555.9	+22.2	+4.16%	18,191,900
Apr 7, 2026	533.7	541.7	530.5	533.7	+0.5	+0.09%	11,623,200
Apr 6, 2026	530.3	538.1	526.0	533.2	+4.3	+0.81%	8,992,600
Apr 3, 2026	523.5	528.9	518.1	528.9	+5.3	+1.01%	7,373,600
Apr 2, 2026	535.0	536.7	516.5	523.6	-10.6	-1.98%	18,832,600
Apr 1, 2026	520.0	534.6	517.7	534.2	+34.7	+6.95%	14,981,200
Mar 31, 2026	500.0	513.9	496.8	499.5	-12.3	-2.40%	18,106,200