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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	482	483	458	460	-17	-3.44%	45,283,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Nov 28, 2025	477.0	-0.10%	476.6	37,838,600	812,700	7,707,300	9.48
Nov 21, 2025	477.5	+2.69%	465.7	57,276,900	914,400	7,963,300	8.71
Nov 14, 2025	465.0	+7.69%	451.0	54,607,600	793,500	8,583,800	10.82
Nov 7, 2025	431.8	-4.81%	440.0	111,871,100	730,700	10,553,400	14.44
Oct 31, 2025	453.6	-4.65%	463.8	45,834,100	847,900	8,989,000	10.60
Oct 24, 2025	475.7	+4.50%	464.2	43,095,800	937,900	8,221,900	8.77
Oct 17, 2025	455.2	-1.34%	455.8	29,233,700	941,800	9,352,900	9.93
Oct 10, 2025	461.4	-2.82%	474.3	52,267,900	1,103,000	9,684,000	8.78
Oct 3, 2025	474.8	+1.60%	469.9	54,400,600	1,061,000	8,257,300	7.78
Sep 26, 2025	467.3	-0.30%	469.8	51,693,800	918,400	8,768,800	9.55
Sep 19, 2025	468.7	-3.86%	477.5	63,009,400	1,068,900	9,264,900	8.67
Sep 12, 2025	487.5	+3.33%	481.0	67,089,000	1,216,000	10,173,000	8.37
Sep 5, 2025	471.8	+5.81%	460.4	64,412,800	1,221,200	9,238,400	7.57
Aug 29, 2025	445.9	+7.08%	436.3	72,526,100	1,117,700	8,887,000	7.95
Aug 22, 2025	416.4	+3.71%	412.7	53,759,400	1,214,400	9,562,900	7.87
Aug 15, 2025	401.5	+0.37%	403.4	48,630,800	1,119,000	9,529,800	8.52
Aug 8, 2025	400.0	+8.99%	387.1	72,534,400	1,288,400	8,923,900	6.93
Aug 1, 2025	367.0	-1.66%	377.6	77,130,500	1,020,400	10,197,600	9.99
Jul 25, 2025	373.2	+1.58%	373.2	33,181,300	1,227,200	9,080,600	7.40
Jul 18, 2025	367.4	+0.71%	364.3	37,244,300	1,086,200	10,123,500	9.32