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 Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	531.0	536.0	494.5	506.3	-22.8	-4.31%	41,446,700
Apr 17, 2026	523.0	538.2	513.6	529.1	-1.5	-0.28%	49,780,400
Apr 10, 2026	530.3	559.6	526.0	530.6	+1.7	+0.32%	64,761,400
Apr 3, 2026	490.0	536.7	486.9	528.9	+5.2	+0.99%	78,030,300
Mar 27, 2026	461.6	523.9	446.3	523.7	+40.7	+8.43%	82,890,500
Mar 19, 2026	474.9	505.4	473.8	483.0	-15.9	-3.19%	58,569,900
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