kabutan

SUMITOMO CORPORATION(8053) Historical

8053
TSE Prime
SUMITOMO CORPORATION
4,938
JPY
-71
(-1.42%)
Dec 5, 3:14 pm JST
31.92
USD
Dec 5, 1:14 am EST
Result
ー
PTS
outside of trading hours
4,939.7
Dec 5, 3:14 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
5,044 JPY
52 Week Low Apr 7, 2025
2,786 JPY
Yearly High Dec 4, 2025
5,044 JPY
Yearly Low Apr 7, 2025
2,786 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,005 5,017 4,936 4,938 -71 -1.42% 2,481,200

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 4,820 4,905 4,820 4,899 +118 +2.47% 3,312,400
Nov 12, 2025 4,700 4,788 4,699 4,781 +82 +1.75% 2,299,000
Nov 11, 2025 4,780 4,789 4,683 4,699 -56 -1.18% 2,047,800
Nov 10, 2025 4,760 4,776 4,716 4,755 +37 +0.78% 2,864,100
Nov 7, 2025 4,640 4,718 4,630 4,718 +32 +0.68% 3,484,400
Nov 6, 2025 4,544 4,730 4,544 4,686 +173 +3.83% 5,052,300