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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	505	510	499	508	+2	+0.45%	21,917,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	506.3	-4.31%	511.6	41,446,700	1,066,900	8,802,100	8.25
Apr 17, 2026	529.1	-0.28%	527.3	49,780,400	1,079,400	8,279,100	7.67
Apr 10, 2026	530.6	+0.32%	542.1	64,761,400	1,091,500	8,151,000	7.47
Apr 3, 2026	528.9	+0.99%	515.2	78,030,300	1,205,700	8,448,600	7.01
Mar 27, 2026	523.7	+8.43%	487.5	82,890,500	923,700	9,436,400	10.22
Mar 19, 2026	483.0	-3.19%	488.7	58,569,900	808,500	11,958,300	14.79
Mar 13, 2026	498.9	-1.69%	489.1	92,660,700	894,600	11,850,500	13.25
Mar 6, 2026	507.5	-10.92%	506.0	111,859,900	831,500	10,969,900	13.19
Feb 27, 2026	569.7	+0.30%	562.6	60,267,900	976,200	11,647,000	11.93
Feb 20, 2026	568.0	+1.01%	585.1	90,445,800	995,700	12,012,400	12.06
Feb 13, 2026	562.3	+5.06%	565.7	64,332,600	1,166,700	8,205,200	7.03
Feb 6, 2026	535.2	+13.87%	519.0	162,511,800	950,800	9,005,700	9.47
Jan 30, 2026	470.0	-1.92%	468.3	42,771,100	715,900	9,342,700	13.05
Jan 23, 2026	479.2	-4.24%	476.3	60,876,200	1,574,200	9,168,800	5.82
Jan 16, 2026	500.4	+9.21%	485.5	61,636,300	1,853,300	7,884,600	4.25
Jan 9, 2026	458.2	+2.83%	455.8	46,235,900	731,100	9,358,900	12.80
Dec 30, 2025	445.6	+0.70%	445.3	11,223,600	ー	ー	ー
Dec 26, 2025	442.5	+0.61%	445.9	25,870,800	696,700	9,455,700	13.57
Dec 19, 2025	439.8	-3.83%	445.0	41,826,200	818,000	9,075,400	11.09
Dec 12, 2025	457.3	-0.72%	459.8	36,403,800	749,400	8,486,900	11.32