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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	480.0	484.3	467.5	477.0	-0.5	-0.10%	37,838,600
Nov 21, 2025	460.2	477.5	451.6	477.5	+12.5	+2.69%	57,276,900
Nov 14, 2025	434.9	467.4	432.7	465.0	+33.2	+7.69%	54,607,600
Nov 7, 2025	470.3	486.3	419.0	431.8	-21.8	-4.81%	111,871,100
Oct 31, 2025	478.0	481.0	451.4	453.6	-22.1	-4.65%	45,834,100
Oct 24, 2025	456.9	475.8	453.6	475.7	+20.5	+4.50%	43,095,800
Oct 17, 2025	453.4	463.5	450.8	455.2	-6.2	-1.34%	29,233,700
Oct 10, 2025	482.8	484.2	458.8	461.4	-13.4	-2.82%	52,267,900
Oct 3, 2025	469.3	480.3	456.0	474.8	+7.5	+1.60%	54,400,600
Sep 26, 2025	466.2	478.8	460.7	467.3	-1.4	-0.30%	51,693,800
Sep 19, 2025	487.5	493.3	461.2	468.7	-18.8	-3.86%	63,009,400
Sep 12, 2025	474.5	495.9	470.9	487.5	+15.7	+3.33%	67,089,000
Sep 5, 2025	443.2	484.6	440.5	471.8	+25.9	+5.81%	64,412,800
Aug 29, 2025	420.2	450.8	416.4	445.9	+29.5	+7.08%	72,526,100
Aug 22, 2025	401.8	426.1	400.5	416.4	+14.9	+3.71%	53,759,400
Aug 15, 2025	401.0	413.5	393.6	401.5	+1.5	+0.37%	48,630,800
Aug 8, 2025	362.5	403.6	358.8	400.0	+33.0	+8.99%	72,534,400
Aug 1, 2025	373.0	398.6	363.9	367.0	-6.2	-1.66%	77,130,500
Jul 25, 2025	367.0	377.9	365.2	373.2	+5.8	+1.58%	33,181,300
Jul 18, 2025	365.0	371.0	357.5	367.4	+2.6	+0.71%	37,244,300