kabutan

SUMITOMO CORPORATION(8053) Historical

8053
TSE Prime
SUMITOMO CORPORATION
4,900
JPY
-109
(-2.18%)
Dec 5, 3:30 pm JST
31.69
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
4,917.9
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,888 5,044 4,804 4,900 +2 +0.04% 16,959,100

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 4,476 4,917 4,383 4,898 +412 +9.18% 58,468,600
Oct, 2025 4,261 4,752 4,167 4,486 +198 +4.62% 63,124,400
Sep, 2025 4,130 4,447 4,085 4,288 +141 +3.40% 51,689,300
Aug, 2025 3,898 4,160 3,793 4,147 +287 +7.44% 45,957,400
Jul, 2025 3,702 4,045 3,646 3,860 +131 +3.51% 55,444,000
Jun, 2025 3,674 3,744 3,558 3,729 +27 +0.73% 52,837,200
May, 2025 3,483 3,785 3,438 3,702 +204 +5.83% 67,662,500
Apr, 2025 3,442 3,517 2,786 3,498 +126 +3.74% 67,204,100
Mar, 2025 3,396 3,696 3,351 3,372 +18 +0.54% 63,407,900
Feb, 2025 3,282 3,617 3,204 3,354 -10 -0.30% 64,175,100
Jan, 2025 3,472 3,472 3,173 3,364 -64 -1.87% 42,037,300
Dec, 2024 3,224 3,485 3,214 3,428 +220 +6.86% 67,116,500
Nov, 2024 3,222 3,415 3,153 3,208 -37 -1.14% 58,804,000
Oct, 2024 3,209 3,463 3,177 3,245 +51 +1.60% 65,719,800
Sep, 2024 3,490 3,499 3,064 3,194 -252 -7.31% 64,524,300
Aug, 2024 3,604 3,637 2,675 3,446 -332 -8.79% 76,417,300
Jul, 2024 4,065 4,164 3,735 3,778 -239 -5.95% 52,232,400
Jun, 2024 4,120 4,145 3,797 4,017 -64 -1.57% 70,440,000
May, 2024 4,118 4,433 3,950 4,081 -74 -1.78% 106,821,200
Apr, 2024 3,665 4,263 3,527 4,155 +503 +13.77% 80,026,100