kabutan

SUMITOMO CORPORATION(8053) Historical

8053
TSE Prime
SUMITOMO CORPORATION
5,315
JPY
+8
(+0.15%)
Dec 17, 11:30 am JST
34.37
USD
Dec 16, 9:30 pm EST
Result
ー
PTS
outside of trading hours
5,314
Dec 17, 11:29 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 16, 2025
5,473 JPY
52 Week Low Apr 7, 2025
2,786 JPY
Yearly High Dec 16, 2025
5,473 JPY
Yearly Low Apr 7, 2025
2,786 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 4,888 5,473 4,804 5,315 +417 +8.51% 45,286,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2022 1,844 1,909 1,783 1,864 +7 +0.38% 60,935,200
Jun, 2022 1,864 2,004 1,769 1,857 +7 +0.38% 80,550,100
May, 2022 2,061 2,119 1,762 1,850 -211 -10.24% 86,659,300
Apr, 2022 2,083 2,125 1,975 2,061 -58 -2.74% 74,208,700
Mar, 2022 1,898 2,238 1,850 2,119 +245 +13.07% 138,272,000
Feb, 2022 1,765 1,914 1,753 1,874 +103 +5.82% 96,900,200
Jan, 2022 1,709 1,778 1,691 1,771 +71 +4.18% 62,559,000
Dec, 2021 1,535 1,715 1,534 1,700 +154 +9.96% 63,318,800
Nov, 2021 1,646 1,703 1,545 1,546 -71 -4.39% 71,764,800
Oct, 2021 1,562 1,658 1,527 1,617 +36 +2.28% 65,367,000
Sep, 2021 1,562 1,661 1,548 1,581 +27 +1.74% 77,000,000
Aug, 2021 1,495 1,588 1,491 1,554 +71 +4.79% 61,320,500
Jul, 2021 1,495 1,513 1,439 1,483 -5 -0.34% 55,126,300
Jun, 2021 1,541 1,579 1,434 1,488 -40 -2.62% 65,664,000
May, 2021 1,538 1,578 1,481 1,528 +40 +2.69% 71,196,000
Apr, 2021 1,579 1,586 1,476 1,488 -89 -5.64% 61,127,400
Mar, 2021 1,549 1,651 1,520 1,577 +37 +2.40% 120,843,600
Feb, 2021 1,380 1,597 1,375 1,540 +153 +11.03% 73,776,800
Jan, 2021 1,369 1,455 1,330 1,387 +22 +1.61% 61,637,800
Dec, 2020 1,292 1,377 1,286 1,365 +79 +6.14% 59,173,200