SUMITOMO CORPORATION(8053) Historical
8053
TSE Prime
SUMITOMO CORPORATION
Result
ー
6,259
JPY
+73
(+1.18%)
Jun 12, 3:30 pm JST
39.05
USD
Jun 12, 2:30 am EDT
PER
11.8
PBR
1.61
Yield
2.56%
Margin Trading Ratio
6.75
PTS
outside of trading hours
6,300
Jun 12, 11:09 pm JST
52 Week High
May 13, 2026
7,775
JPY
52 Week Low
Jun 13, 2025
3,558
JPY
Yearly High
May 13, 2026
7,775
JPY
Yearly Low
Mar 23, 2026
5,400
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6,286 | 6,325 | 6,200 | 6,259 | +73 | +1.18% | 4,570,300 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 6,238 | 6,264 | 6,119 | 6,186 | -152 | -2.40% | 4,708,300 |
| Jun 10, 2026 | 6,545 | 6,566 | 6,319 | 6,338 | -227 | -3.46% | 4,365,900 |
| Jun 9, 2026 | 6,698 | 6,705 | 6,526 | 6,565 | -52 | -0.79% | 3,377,400 |
| Jun 8, 2026 | 6,742 | 6,780 | 6,539 | 6,617 | -225 | -3.29% | 3,290,600 |
| Jun 5, 2026 | 6,776 | 6,886 | 6,775 | 6,842 | +67 | +0.99% | 1,919,700 |
| Jun 4, 2026 | 6,782 | 6,847 | 6,716 | 6,775 | -67 | -0.98% | 2,552,300 |
| Jun 3, 2026 | 6,920 | 6,962 | 6,842 | 6,842 | +22 | +0.32% | 2,636,000 |
| Jun 2, 2026 | 6,821 | 6,898 | 6,746 | 6,820 | -162 | -2.32% | 3,123,400 |
| Jun 1, 2026 | 7,110 | 7,128 | 6,914 | 6,982 | -117 | -1.65% | 3,634,700 |
| May 29, 2026 | 7,104 | 7,251 | 7,099 | 7,099 | -6 | -0.08% | 10,796,100 |
| May 28, 2026 | 7,045 | 7,142 | 6,997 | 7,105 | -85 | -1.18% | 4,614,600 |
| May 27, 2026 | 7,330 | 7,350 | 7,179 | 7,190 | -170 | -2.31% | 3,034,800 |
| May 26, 2026 | 7,300 | 7,448 | 7,245 | 7,360 | -1 | -0.01% | 2,758,800 |
| May 25, 2026 | 7,131 | 7,361 | 7,098 | 7,361 | +230 | +3.23% | 2,557,700 |
| May 22, 2026 | 7,071 | 7,168 | 7,032 | 7,131 | +11 | +0.15% | 2,040,400 |
| May 21, 2026 | 7,142 | 7,187 | 7,010 | 7,120 | +109 | +1.55% | 1,953,600 |
| May 20, 2026 | 7,217 | 7,255 | 6,936 | 7,011 | -206 | -2.85% | 4,191,600 |
| May 19, 2026 | 7,295 | 7,349 | 7,213 | 7,217 | -40 | -0.55% | 2,331,200 |
| May 18, 2026 | 7,510 | 7,554 | 7,220 | 7,257 | -253 | -3.37% | 2,584,500 |
| May 15, 2026 | 7,595 | 7,726 | 7,428 | 7,510 | -30 | -0.40% | 2,812,200 |