New Zealand markets open in 2 hours 52 minutes

Sumitomo Corporation (8053.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,836.00-11.00 (-0.29%)
At close: 03:15PM JST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20243,850.003,861.003,797.003,836.003,836.0010,472,700
20 Jun 20243,820.003,858.003,811.003,847.003,847.002,404,500
19 Jun 20243,860.003,881.003,826.003,840.003,840.003,715,200
18 Jun 20243,915.003,930.003,840.003,853.003,853.002,662,500
17 Jun 20243,945.003,957.003,891.003,899.003,899.003,510,000
14 Jun 20243,950.004,021.003,938.004,015.004,015.005,183,800
13 Jun 20244,051.004,056.003,942.003,959.003,959.003,104,200
12 Jun 20244,015.004,050.003,992.004,038.004,038.002,498,300
11 Jun 20244,075.004,089.004,061.004,069.004,069.002,320,900
10 Jun 20244,028.004,062.004,018.004,059.004,059.002,189,800
07 Jun 20244,012.004,028.003,986.004,020.004,020.002,866,300
06 Jun 20244,000.004,012.003,970.003,997.003,997.003,017,400
05 Jun 20243,999.004,001.003,942.003,991.003,991.003,881,200
04 Jun 20244,090.004,108.004,027.004,069.004,069.004,005,000
03 Jun 20244,120.004,145.004,102.004,134.004,134.003,246,600
31 May 20244,000.004,090.004,000.004,081.004,081.008,184,800
30 May 20244,000.004,009.003,950.004,000.004,000.003,756,500
29 May 20244,075.004,095.004,034.004,048.004,048.003,206,500
28 May 20244,107.004,125.004,055.004,075.004,075.003,295,800
27 May 20244,077.004,114.004,065.004,114.004,114.002,586,300
24 May 20244,008.004,087.004,003.004,070.004,070.002,649,700
23 May 20244,050.004,094.004,007.004,091.004,091.003,982,100
22 May 20244,137.004,146.004,066.004,087.004,087.004,772,300
21 May 20244,189.004,217.004,160.004,173.004,173.003,381,800
20 May 20244,090.004,173.004,087.004,170.004,170.003,262,600
17 May 20244,078.004,121.004,065.004,109.004,109.003,307,100
16 May 20244,155.004,158.004,102.004,131.004,131.003,398,600
15 May 20244,132.004,179.004,111.004,155.004,155.002,983,500
14 May 20244,182.004,206.004,121.004,144.004,144.003,437,600
13 May 20244,200.004,218.004,163.004,192.004,192.003,292,500
10 May 20244,214.004,287.004,209.004,243.004,243.004,005,300
09 May 20244,182.004,208.004,151.004,159.004,159.003,791,200
08 May 20244,246.004,263.004,170.004,180.004,180.005,817,700
07 May 20244,339.004,347.004,208.004,275.004,275.009,423,500
02 May 20244,162.004,433.004,152.004,300.004,300.0021,396,000
01 May 20244,118.004,188.004,080.004,120.004,120.006,889,800
30 Apr 20244,245.004,263.004,143.004,155.004,155.0011,964,400
26 Apr 20243,880.003,934.003,849.003,909.003,909.003,665,200
25 Apr 20243,900.003,980.003,836.003,857.003,857.004,460,200
24 Apr 20243,810.003,920.003,804.003,920.003,920.004,626,100
23 Apr 20243,809.003,841.003,785.003,802.003,802.002,353,300
22 Apr 20243,768.003,809.003,746.003,781.003,781.002,909,100
19 Apr 20243,725.003,742.003,651.003,721.003,721.003,976,000
18 Apr 20243,698.003,770.003,679.003,757.003,757.002,094,300
17 Apr 20243,800.003,814.003,692.003,722.003,722.003,129,600
16 Apr 20243,861.003,885.003,751.003,771.003,771.004,113,300
15 Apr 20243,838.003,923.003,803.003,886.003,886.004,726,200
12 Apr 20243,825.003,826.003,771.003,815.003,815.002,867,600
11 Apr 20243,769.003,818.003,754.003,800.003,800.002,704,300
10 Apr 20243,796.003,825.003,770.003,807.003,807.002,774,700
09 Apr 20243,735.003,822.003,734.003,822.003,822.004,475,300
08 Apr 20243,698.003,727.003,676.003,717.003,717.003,064,700
05 Apr 20243,650.003,672.003,620.003,666.003,666.002,335,200
04 Apr 20243,709.003,727.003,669.003,674.003,674.004,293,100
03 Apr 20243,571.003,632.003,531.003,612.003,612.003,469,400
02 Apr 20243,575.003,603.003,550.003,572.003,572.002,530,300
01 Apr 20243,665.003,680.003,527.003,559.003,559.003,493,800
29 Mar 20243,650.003,675.003,633.003,663.003,663.001,186,300
28 Mar 20243,652.003,673.003,611.003,630.003,630.004,056,400
28 Mar 202462.5 Dividend
27 Mar 20243,719.003,752.003,707.003,726.003,663.504,890,100
26 Mar 20243,695.003,711.003,673.003,697.003,634.992,925,200
25 Mar 20243,735.003,736.003,692.003,695.003,633.023,317,600
22 Mar 20243,749.003,766.003,705.003,734.003,671.373,804,500
21 Mar 20243,634.003,721.003,630.003,721.003,658.585,631,000
19 Mar 20243,540.003,586.003,518.003,585.003,524.873,010,800
18 Mar 20243,541.003,541.003,541.003,541.003,481.60776,100
15 Mar 20243,447.003,534.003,440.003,523.003,463.916,139,300
14 Mar 20243,400.003,432.003,377.003,432.003,374.432,969,600
13 Mar 20243,453.003,467.003,363.003,379.003,322.323,155,200
12 Mar 20243,408.003,409.003,329.003,408.003,350.834,727,200
11 Mar 20243,545.003,546.003,414.003,462.003,403.934,974,900
08 Mar 20243,574.003,617.003,552.003,587.003,526.833,425,000
07 Mar 20243,600.003,632.003,568.003,581.003,520.932,985,800
06 Mar 20243,579.003,589.003,545.003,587.003,526.832,670,200
05 Mar 20243,538.003,584.003,516.003,582.003,521.922,780,100
04 Mar 20243,580.003,580.003,533.003,543.003,483.572,345,600
01 Mar 20243,518.003,562.003,512.003,553.003,493.403,075,800
29 Feb 20243,546.003,553.003,468.003,507.003,448.175,376,800
28 Feb 20243,558.003,573.003,517.003,528.003,468.824,056,600
27 Feb 20243,613.003,625.003,554.003,557.003,497.334,074,400
26 Feb 20243,647.003,659.003,602.003,613.003,552.403,698,700
22 Feb 20243,584.003,605.003,568.003,605.003,544.533,082,500
21 Feb 20243,589.003,620.003,537.003,554.003,494.392,998,400
20 Feb 20243,647.003,647.003,561.003,569.003,509.132,864,100
19 Feb 20243,549.003,610.003,546.003,605.003,544.533,382,700
16 Feb 20243,492.003,562.003,490.003,521.003,461.944,950,300
15 Feb 20243,486.003,503.003,427.003,455.003,397.053,506,400
14 Feb 20243,416.003,439.003,393.003,435.003,377.383,404,400
13 Feb 20243,370.003,434.003,358.003,434.003,376.405,045,700
09 Feb 20243,358.003,359.003,313.003,323.003,267.263,928,300
08 Feb 20243,357.003,369.003,316.003,358.003,301.673,316,400
07 Feb 20243,302.003,358.003,287.003,357.003,300.694,049,300
06 Feb 20243,322.003,322.003,322.003,322.003,266.28628,000
05 Feb 20243,400.003,404.003,292.003,308.003,252.516,295,600
02 Feb 20243,394.003,398.003,349.003,359.003,302.663,345,300
01 Feb 20243,385.003,415.003,372.003,393.003,336.092,954,300
31 Jan 20243,359.003,415.003,349.003,415.003,357.723,337,700
30 Jan 20243,373.003,377.003,344.003,346.003,289.872,213,500
29 Jan 20243,329.003,385.003,323.003,384.003,327.243,215,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...