SUMITOMO CHEMICAL COMPANY, LIMITED(4005) Historical

52 Week High Jan 16, 2026

504.0 JPY

52 Week Low Apr 7, 2025

282.6 JPY

Yearly High Jan 16, 2026

504.0 JPY

Yearly Low Apr 7, 2025

282.6 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	470	477	456	464	-15	-3.07%	41,191,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	482.4	487.7	461.3	479.2	-21.2	-4.24%	60,876,200
Jan 16, 2026	466.0	504.0	463.0	500.4	+42.2	+9.21%	61,636,300
Jan 9, 2026	449.3	467.2	446.7	458.2	+12.6	+2.83%	46,235,900
Dec 30, 2025	443.1	448.7	442.4	445.6	+3.1	+0.70%	11,223,600
Dec 26, 2025	445.6	453.9	436.0	442.5	+2.7	+0.61%	25,870,800
Dec 19, 2025	455.0	458.8	433.5	439.8	-17.5	-3.83%	41,826,200
Dec 12, 2025	461.7	471.4	451.6	457.3	-3.3	-0.72%	36,403,800
Dec 5, 2025	482.8	483.8	458.9	460.6	-16.4	-3.44%	37,354,300
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