kabutan

SUMIDA CORPORATION(6817) Historical

6817
TSE Prime
SUMIDA CORPORATION
1,176
JPY
-8
(-0.68%)
Dec 5, 2:51 pm JST
7.60
USD
Dec 5, 12:51 am EST
Result
PTS
outside of trading hours
1,177.2
Dec 5, 2:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 28, 2025
1,207 JPY
52 Week Low Apr 7, 2025
757 JPY
Yearly High Nov 28, 2025
1,207 JPY
Yearly Low Apr 7, 2025
757 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,178 1,183 1,172 1,176 -8 -0.68% 109,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,175 1,188 1,170 1,184 +12 +1.02% 138,300
Dec 3, 2025 1,170 1,172 1,162 1,172 +9 +0.77% 108,400
Dec 2, 2025 1,171 1,176 1,158 1,163 -8 -0.68% 199,500
Dec 1, 2025 1,205 1,206 1,170 1,171 -35 -2.90% 225,900
Nov 28, 2025 1,185 1,207 1,183 1,206 +23 +1.94% 215,400
Nov 27, 2025 1,178 1,183 1,170 1,183 +11 +0.94% 97,600
Nov 26, 2025 1,170 1,175 1,161 1,172 +3 +0.26% 143,200
Nov 25, 2025 1,190 1,190 1,163 1,169 -14 -1.18% 151,800
Nov 21, 2025 1,162 1,187 1,160 1,183 +1 +0.08% 243,000
Nov 20, 2025 1,158 1,196 1,156 1,182 +55 +4.88% 399,100
Nov 19, 2025 1,154 1,157 1,127 1,127 -27 -2.34% 223,600
Nov 18, 2025 1,159 1,170 1,153 1,154 -10 -0.86% 228,100
Nov 17, 2025 1,176 1,184 1,161 1,164 -12 -1.02% 170,000
Nov 14, 2025 1,178 1,195 1,172 1,176 -20 -1.67% 243,400
Nov 13, 2025 1,198 1,198 1,179 1,196 +2 +0.17% 233,300
Nov 12, 2025 1,126 1,194 1,126 1,194 +67 +5.94% 550,000
Nov 11, 2025 1,131 1,131 1,114 1,127 +4 +0.36% 127,600
Nov 10, 2025 1,124 1,130 1,114 1,123 +3 +0.27% 155,800
Nov 7, 2025 1,130 1,141 1,113 1,120 -11 -0.97% 263,700
Nov 6, 2025 1,139 1,145 1,130 1,131 +8 +0.71% 223,400