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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,763 4,917 4,716 4,898 +156 +3.29% 11,783,000
Nov 21, 2025 4,860 4,884 4,634 4,742 -154 -3.15% 15,058,100
Nov 14, 2025 4,760 4,905 4,683 4,896 +178 +3.77% 12,583,100
Nov 7, 2025 4,476 4,730 4,383 4,718 +232 +5.17% 19,044,400
Oct 31, 2025 4,705 4,752 4,475 4,486 -130 -2.82% 17,797,500
Oct 24, 2025 4,499 4,658 4,479 4,616 +185 +4.18% 11,787,800
Oct 17, 2025 4,398 4,497 4,361 4,431 -37 -0.83% 11,100,700
Oct 10, 2025 4,462 4,521 4,392 4,468 +146 +3.38% 14,779,400
Oct 3, 2025 4,306 4,333 4,167 4,322 -64 -1.46% 12,551,100
Sep 26, 2025 4,367 4,420 4,333 4,386 +22 +0.50% 11,249,500
Sep 19, 2025 4,368 4,447 4,281 4,364 +41 +0.95% 11,242,600
Sep 12, 2025 4,366 4,395 4,289 4,323 -9 -0.21% 11,471,100
Sep 5, 2025 4,130 4,362 4,085 4,332 +185 +4.46% 12,834,000
Aug 29, 2025 4,084 4,160 4,036 4,147 +79 +1.94% 10,715,700
Aug 22, 2025 4,020 4,087 4,001 4,068 +44 +1.09% 8,018,200
Aug 15, 2025 4,067 4,113 3,960 4,024 0 0.00% 10,359,700
Aug 8, 2025 3,800 4,061 3,793 4,024 +136 +3.50% 13,144,900
Aug 1, 2025 3,898 4,045 3,798 3,888 +3 +0.08% 17,782,700
Jul 25, 2025 3,718 3,948 3,691 3,885 +174 +4.69% 11,519,100
Jul 18, 2025 3,721 3,756 3,646 3,711 +2 +0.05% 9,328,700