kabutan

SUMITOMO CORPORATION(8053) Historical

8053
TSE Prime
SUMITOMO CORPORATION
5,801
JPY
+108
(+1.90%)
Apr 28, 3:30 pm JST
36.43
USD
Apr 28, 2:30 am EDT
Result
ー
PTS
outside of trading hours
5,757
Apr 28, 11:57 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
6,755 JPY
52 Week Low May 1, 2025
3,438 JPY
Yearly High Feb 12, 2026
6,755 JPY
Yearly Low Mar 23, 2026
5,400 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 5,784 5,822 5,600 5,801 +108 +1.90% 3,535,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 5,701 5,739 5,665 5,693 -88 -1.52% 2,792,800
Apr 24, 2026 5,854 5,887 5,781 5,781 +27 +0.47% 2,194,800
Apr 23, 2026 5,780 5,836 5,711 5,754 -67 -1.15% 3,219,600
Apr 22, 2026 5,921 5,929 5,783 5,821 -169 -2.82% 2,920,900
Apr 21, 2026 5,986 6,032 5,961 5,990 -10 -0.17% 1,970,200
Apr 20, 2026 6,079 6,083 5,991 6,000 -15 -0.25% 2,184,800
Apr 17, 2026 6,082 6,088 5,954 6,015 -79 -1.30% 2,693,300
Apr 16, 2026 6,129 6,149 6,071 6,094 +32 +0.53% 2,867,200
Apr 15, 2026 6,125 6,130 6,043 6,062 -7 -0.12% 2,476,800
Apr 14, 2026 6,120 6,162 6,065 6,069 +34 +0.56% 2,083,700
Apr 13, 2026 6,077 6,138 5,996 6,035 -49 -0.81% 2,119,300
Apr 10, 2026 6,264 6,269 6,084 6,084 -147 -2.36% 3,246,700
Apr 9, 2026 6,290 6,352 6,208 6,231 -22 -0.35% 3,000,700
Apr 8, 2026 6,345 6,345 6,216 6,253 +208 +3.44% 3,901,000
Apr 7, 2026 6,006 6,071 5,961 6,045 +82 +1.38% 2,116,600
Apr 6, 2026 6,001 6,047 5,944 5,963 -72 -1.19% 1,864,200
Apr 3, 2026 6,094 6,099 5,998 6,035 +34 +0.57% 1,956,400
Apr 2, 2026 6,282 6,285 5,986 6,001 -181 -2.93% 3,076,600
Apr 1, 2026 5,994 6,189 5,967 6,182 +402 +6.96% 4,609,300
Mar 31, 2026 5,723 5,903 5,709 5,780 -72 -1.23% 5,090,400