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
Mar, 2019 1,600 1,616 1,518 1,531 -69 -4.31% 83,083,400
Feb, 2019 1,673 1,709 1,545 1,600 -81 -4.82% 66,566,200
Jan, 2019 1,521 1,698 1,500 1,681 +120 +7.69% 58,586,600
Dec, 2018 1,765 1,796 1,460 1,561 -182 -10.44% 83,388,400
Nov, 2018 1,718 1,783 1,676 1,743 +30 +1.75% 79,603,800
Oct, 2018 1,900 1,945 1,658 1,713 -181 -9.56% 110,764,200
Sep, 2018 1,800 1,948 1,741 1,894 +91 +5.05% 89,245,200
Aug, 2018 1,848 1,904 1,775 1,803 -32 -1.74% 73,284,600
Jul, 2018 1,814 1,884 1,772 1,835 +15 +0.82% 67,899,400
Jun, 2018 1,812 1,939 1,788 1,820 -7 -0.38% 66,111,300
May, 2018 1,963 1,999 1,810 1,827 -142 -7.21% 76,190,700
Apr, 2018 1,785 1,969 1,747 1,969 +178 +9.94% 63,851,500
Mar, 2018 1,870 1,873 1,706 1,791 -98 -5.19% 84,072,500
Feb, 2018 1,899 1,939 1,747 1,889 +10 +0.53% 97,436,100
Jan, 2018 1,935 2,043 1,878 1,879 -36 -1.88% 76,788,700
Dec, 2017 1,746 1,944 1,730 1,915 +172 +9.87% 82,715,300
Nov, 2017 1,641 1,797 1,638 1,743 +110 +6.74% 101,197,200
Oct, 2017 1,610 1,663 1,565 1,633 +15 +0.93% 70,856,200
Sep, 2017 1,564 1,660 1,541 1,618 +62 +3.98% 72,464,700
Aug, 2017 1,496 1,593 1,490 1,556 +65 +4.36% 78,125,700