kabutan

SUMITOMO CORPORATION(8053) Historical

8053
TSE Prime
SUMITOMO CORPORATION
5,572
JPY
-25
(-0.45%)
Mar 13, 3:30 pm JST
34.95
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
5,571.1
Mar 13, 11:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
6,755 JPY
52 Week Low Apr 7, 2025
2,786 JPY
Yearly High Feb 12, 2026
6,755 JPY
Yearly Low Apr 7, 2025
2,786 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 5,497 5,670 5,497 5,572 -25 -0.45% 3,833,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 5,671 5,699 5,517 5,597 -172 -2.98% 4,087,400
Mar 11, 2026 5,900 5,900 5,737 5,769 -3 -0.05% 3,346,100
Mar 10, 2026 5,713 5,816 5,670 5,772 +159 +2.83% 3,929,500
Mar 9, 2026 5,471 5,647 5,417 5,613 -258 -4.39% 5,434,100
Mar 6, 2026 5,853 5,895 5,760 5,871 -82 -1.38% 4,092,900
Mar 5, 2026 6,000 6,130 5,891 5,953 +86 +1.47% 4,730,200
Mar 4, 2026 6,027 6,137 5,774 5,867 -460 -7.27% 7,106,100
Mar 3, 2026 6,587 6,638 6,327 6,327 -280 -4.24% 5,321,300
Mar 2, 2026 6,443 6,610 6,382 6,607 -56 -0.84% 3,614,500
Feb 27, 2026 6,450 6,685 6,392 6,663 +225 +3.49% 6,417,700
Feb 26, 2026 6,518 6,548 6,400 6,438 +11 +0.17% 2,654,800
Feb 25, 2026 6,265 6,473 6,228 6,427 +100 +1.58% 4,334,400
Feb 24, 2026 6,371 6,375 6,271 6,327 -55 -0.86% 4,210,900
Feb 20, 2026 6,589 6,598 6,382 6,382 -259 -3.90% 4,617,000
Feb 19, 2026 6,612 6,645 6,530 6,641 +81 +1.23% 2,594,000
Feb 18, 2026 6,625 6,707 6,485 6,560 +11 +0.17% 2,872,300
Feb 17, 2026 6,596 6,670 6,526 6,549 +19 +0.29% 2,925,300
Feb 16, 2026 6,626 6,628 6,483 6,530 -97 -1.46% 2,957,100
Feb 13, 2026 6,660 6,730 6,617 6,627 -112 -1.66% 4,332,600
Feb 12, 2026 6,591 6,755 6,556 6,739 +193 +2.95% 5,061,000