SUMITOMO CHEMICAL COMPANY, LIMITED(4005) Historical

52 Week High Feb 19, 2026

620.6 JPY

52 Week Low Apr 7, 2025

282.6 JPY

Yearly High Feb 19, 2026

620.6 JPY

Yearly Low Apr 7, 2025

282.6 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	479	517	474	498	+16	+3.40%	27,363,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	473.5	517.6	466.4	498.9	-8.6	-1.69%	92,660,700
Mar 6, 2026	549.7	556.8	464.7	507.5	-62.2	-10.92%	111,859,900
Feb 27, 2026	574.7	581.2	547.5	569.7	+1.7	+0.30%	60,267,900
Feb 20, 2026	569.9	620.6	563.0	568.0	+5.7	+1.01%	90,445,800
Feb 13, 2026	555.7	584.0	551.0	562.3	+27.1	+5.06%	64,332,600
Feb 6, 2026	478.0	571.0	457.8	535.2	+65.2	+13.87%	162,511,800
Jan 30, 2026	470.0	477.4	456.0	470.0	-9.2	-1.92%	42,771,100
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