kabutan

SUMITOMO CORPORATION(8053) Historical

8053
TSE Prime
SUMITOMO CORPORATION
5,759
JPY
-42
(-0.72%)
Apr 30, 11:22 am JST
35.95
USD
Apr 29, 10:23 pm EDT
Result
ー
PTS
outside of trading hours
5,760.2
Apr 30, 11:23 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 5,701 5,822 5,600 5,759 -22 -0.38% 7,652,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 6,079 6,083 5,711 5,781 -234 -3.89% 12,490,300
Apr 17, 2026 6,077 6,162 5,954 6,015 -69 -1.13% 12,240,300
Apr 10, 2026 6,001 6,352 5,944 6,084 +49 +0.81% 14,129,200
Apr 3, 2026 5,635 6,285 5,633 6,035 +44 +0.73% 18,998,300
Mar 27, 2026 5,500 5,991 5,400 5,991 +291 +5.11% 16,745,200
Mar 19, 2026 5,621 6,046 5,580 5,700 +128 +2.30% 15,031,000
Mar 13, 2026 5,471 5,900 5,417 5,572 -299 -5.09% 20,630,700
Mar 6, 2026 6,443 6,638 5,760 5,871 -792 -11.89% 24,865,000
Feb 27, 2026 6,371 6,685 6,228 6,663 +281 +4.40% 17,617,800
Feb 20, 2026 6,626 6,707 6,382 6,382 -245 -3.70% 15,965,700
Feb 13, 2026 6,300 6,755 6,215 6,627 +478 +7.77% 19,243,900
Feb 6, 2026 6,327 6,475 5,879 6,149 -100 -1.60% 28,839,400
Jan 30, 2026 6,140 6,371 6,032 6,249 -37 -0.59% 17,918,400
Jan 23, 2026 6,245 6,377 6,140 6,286 -2 -0.03% 15,312,400
Jan 16, 2026 5,837 6,450 5,816 6,288 +626 +11.06% 16,405,400
Jan 9, 2026 5,543 5,805 5,530 5,662 +250 +4.62% 16,274,800
Dec 30, 2025 5,448 5,521 5,412 5,412 -6 -0.11% 4,731,300
Dec 26, 2025 5,450 5,488 5,396 5,418 +21 +0.39% 11,884,100
Dec 19, 2025 5,408 5,473 5,246 5,397 -1 -0.02% 21,160,100
Dec 12, 2025 4,974 5,420 4,959 5,398 +498 +10.16% 18,521,000