kabutan

SUMITOMO CORPORATION(8053) Historical

8053
TSE Prime
SUMITOMO CORPORATION
5,373
JPY
-25
(-0.46%)
Dec 15, 3:30 pm JST
34.66
USD
Dec 15, 1:30 am EST
Result
ー
PTS
outside of trading hours
5,406
Dec 15, 11:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
5,420 JPY
52 Week Low Apr 7, 2025
2,786 JPY
Yearly High Dec 12, 2025
5,420 JPY
Yearly Low Apr 7, 2025
2,786 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 5,408 5,416 5,363 5,373 -25 -0.46% 3,531,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 5,355 5,420 5,335 5,398 +111 +2.10% 4,746,100
Dec 11, 2025 5,205 5,311 5,201 5,287 +138 +2.68% 4,503,800
Dec 10, 2025 5,098 5,172 5,079 5,149 +76 +1.50% 3,180,500
Dec 9, 2025 5,054 5,122 5,040 5,073 +18 +0.36% 3,105,600
Dec 8, 2025 4,974 5,060 4,959 5,055 +155 +3.16% 2,985,000
Dec 5, 2025 5,005 5,017 4,900 4,900 -109 -2.18% 4,245,000
Dec 4, 2025 4,890 5,044 4,881 5,009 +198 +4.12% 4,567,800
Dec 3, 2025 4,852 4,868 4,804 4,811 -35 -0.72% 2,606,400
Dec 2, 2025 4,860 4,888 4,842 4,846 -9 -0.19% 2,940,400
Dec 1, 2025 4,888 4,890 4,806 4,855 -43 -0.88% 2,599,500
Nov 28, 2025 4,816 4,917 4,786 4,898 +86 +1.79% 3,733,300
Nov 27, 2025 4,818 4,861 4,803 4,812 +53 +1.11% 2,507,600
Nov 26, 2025 4,784 4,806 4,753 4,759 +8 +0.17% 2,987,100
Nov 25, 2025 4,763 4,805 4,716 4,751 +9 +0.19% 2,555,000
Nov 21, 2025 4,675 4,755 4,641 4,742 +6 +0.13% 4,685,500
Nov 20, 2025 4,750 4,794 4,727 4,736 +56 +1.20% 2,202,300
Nov 19, 2025 4,745 4,750 4,634 4,680 -21 -0.45% 2,375,400
Nov 18, 2025 4,820 4,839 4,689 4,701 -144 -2.97% 3,204,400
Nov 17, 2025 4,860 4,884 4,828 4,845 -51 -1.04% 2,590,500
Nov 14, 2025 4,850 4,896 4,813 4,896 -3 -0.06% 2,059,800