kabutan

SUMITOMO CORPORATION(8053) Historical

8053
TSE Prime
SUMITOMO CORPORATION
5,430
JPY
+57
(+1.06%)
Dec 16, 9:01 am JST
35.04
USD
Dec 15, 7:01 pm EST
Result
ー
PTS
outside of trading hours
5,458.1
Dec 16, 9:01 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 12, 2025
5,420 JPY
52 Week Low Apr 7, 2025
2,786 JPY
Yearly High Dec 12, 2025
5,420 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 5,430 +532 +10.86% 39,328,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2020 1,161 1,363 1,160 1,286 +142 +12.41% 80,405,700
Oct, 2020 1,269 1,293 1,140 1,144 -114 -9.06% 63,565,400
Sep, 2020 1,418 1,442 1,258 1,258 -116 -8.44% 92,596,100
Aug, 2020 1,184 1,408 1,183 1,374 +204 +17.44% 76,382,700
Jul, 2020 1,245 1,322 1,169 1,170 -64 -5.19% 66,800,800
Jun, 2020 1,272 1,367 1,218 1,234 -64 -4.93% 79,119,900
May, 2020 1,216 1,337 1,170 1,298 +70 +5.70% 77,477,600
Apr, 2020 1,215 1,257 1,114 1,228 -11 -0.89% 87,351,200
Mar, 2020 1,511 1,546 1,137 1,239 -305 -19.75% 169,697,500
Feb, 2020 1,611 1,709 1,526 1,544 -94 -5.74% 84,333,900
Jan, 2020 1,613 1,675 1,597 1,638 +14 +0.86% 72,523,900
Dec, 2019 1,650 1,692 1,619 1,624 -25 -1.52% 76,864,800
Nov, 2019 1,748 1,754 1,617 1,649 -114 -6.47% 92,119,600
Oct, 2019 1,695 1,767 1,638 1,763 +75 +4.44% 67,727,800
Sep, 2019 1,584 1,801 1,581 1,688 +96 +6.03% 98,350,900
Aug, 2019 1,606 1,631 1,478 1,592 -31 -1.91% 86,841,500
Jul, 2019 1,650 1,684 1,610 1,623 -9 -0.55% 66,287,300
Jun, 2019 1,545 1,646 1,543 1,632 +64 +4.08% 78,125,800
May, 2019 1,590 1,624 1,480 1,568 -21 -1.32% 82,205,100
Apr, 2019 1,553 1,624 1,551 1,589 +58 +3.79% 64,468,800