Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Sumitomo Chemical Company, Limited logo
4005.T
Sumitomo Chemical Company, Limited
06:30:00
542.8 ¥
0.0000 (%0.00)
Previous Close: 568.1
Day Low₺541.5
Day High₺565.9
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4005.T: Sumitomo Chemical Company, Limited Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 397.0498
CLOSE 396.3563

Low

LOW 305

High

HIGH 492
DATEOPENHIGHLOWCLOSE
01/01/2003469469469469
01/02/2003469469469469
01/03/2003469469469469
01/06/2003478482476479
01/07/2003482492478482
01/08/2003471473463471
01/09/2003475475458475
01/10/2003479479464479
01/13/2003479479479479
01/14/2003479484470479
01/15/2003469477469475
01/16/2003469474464469
01/17/2003469472461469
01/20/2003457464450457
01/21/2003467474449467
01/22/2003458472457458
01/23/2003457458442457
01/24/2003456462451456
01/27/2003451457446451
01/28/2003449454445449
01/29/2003459459442445
01/30/2003448453444448
01/31/2003457465448457
02/03/2003459462451459
02/04/2003465470462466
02/05/2003458465457458
02/06/2003452457448452
02/07/2003451454446451
02/10/2003441450439441
02/11/2003441441441441
02/12/2003445447439445
02/13/2003439448435439
02/14/2003439445437439
02/17/2003443445436443
02/18/2003431441427433
02/19/2003428435425428
02/20/2003422428420422
02/21/2003427433420426
02/24/2003424427422424
02/25/2003419419408412
02/26/2003413417412413
02/27/2003399411393399
02/28/2003400415400400
03/03/2003399401390399
03/04/2003409411397409
03/05/2003412415398412
03/06/2003411421408411
03/07/2003393411393393
03/10/2003385393382386
03/11/2003374386372374
03/12/2003379382369379
03/13/2003375385373375
03/14/2003379379379379
03/17/2003374385368374
03/18/2003387390377387
03/19/2003391394384391
03/20/2003408408390408
03/21/2003391391391391
03/24/2003420430416420
03/25/2003412417408412
03/26/2003427431415427
03/27/2003418425414419
03/28/2003418418411418
03/31/2003401413397401
04/01/2003331340321336
04/02/2003346351343351
04/03/2003341358337345
04/04/2003329334314329
04/07/2003333334324333
04/08/2003325330322325
04/09/2003309321305309
04/10/2003313321307313
04/11/2003319326311319
04/14/2003328332323328
04/15/2003326329321326
04/16/2003326329325326
04/17/2003329337326336
04/18/2003341344334336
04/21/2003336339332338
04/22/2003326326326326
04/23/2003321332321321
04/24/2003322328318322
04/25/2003312320312312
04/28/2003312317308309
04/29/2003309309309309
04/30/2003323327314323
05/01/2003322327316322
05/02/2003323331321329
05/05/2003329329329329
05/06/2003331335330332
05/07/2003323323323323
05/08/2003337340332338
05/09/2003337339335338
05/12/2003338348338346
05/13/2003350351338346
05/14/2003346351343347
05/15/2003345348332335
05/16/2003333336332332
05/19/2003330333322332
05/20/2003333335327335
05/21/2003334337328332
05/22/2003329329324325
05/23/2003329333326333
05/26/2003334338331333
05/27/2003337337331331
05/28/2003336337327328
05/29/2003329330322328
05/30/2003324329322328
06/02/2003328331324330
06/03/2003330343330339
06/04/2003348350344346
06/05/2003356361355357
06/06/2003365372363370
06/09/2003385387377384
06/10/2003375379374377
06/11/2003382392382385
06/12/2003390393382387
06/13/2003387389381387
06/16/2003389394387391
06/17/2003392395387391
06/18/2003390392385391
06/19/2003386388370381
06/20/2003378388374381
06/23/2003384394384393
06/24/2003378384371374
06/25/2003379381377378
06/26/2003375378372377
06/27/2003378379375379
06/30/2003382382374377
07/01/2003377377373373
07/02/2003383387378386
07/03/2003396402377385
07/04/2003380385377380
07/07/2003395400380380
07/08/2003403404393393
07/09/2003395404387393
07/10/2003394399393395
07/11/2003390391382384
07/14/2003388392383390
07/15/2003385388375380
07/16/2003363369357359
07/17/2003352360351359
07/18/2003364370360369
07/21/2003369369369369
07/22/2003374375360362
07/23/2003366367360364
07/24/2003364365359360
07/25/2003359360355355
07/28/2003364366361366
07/29/2003371371360360
07/30/2003360363354354
07/31/2003354357352353
08/01/2003359360355356
08/04/2003356357351355
08/05/2003355355347347
08/06/2003343349339346
08/07/2003345348340341
08/08/2003344352342352
08/11/2003350351345348
08/12/2003350355347348
08/13/2003359373352352
08/14/2003375380368368
08/15/2003385391380380
08/18/2003387390384386
08/19/2003394397386386
08/20/2003400409395395
08/21/2003409415406409
08/22/2003416417408412
08/25/2003408413406407
08/26/2003406415405407
08/27/2003413427411411
08/28/2003426426415417
08/29/2003422426414422
09/01/2003417435417422
09/02/2003451454434434
09/03/2003456457448451
09/04/2003455455449452
09/05/2003450452436445
09/08/2003440448438444
09/09/2003449456445445
09/10/2003455465453456
09/11/2003452453438440
09/12/2003450451444448
09/15/2003448448448448
09/16/2003446460440440
09/17/2003460461451455
09/18/2003453465451455
09/19/2003461469453453
09/22/2003451461432461
09/23/2003437437437437
09/24/2003438455437437
09/25/2003437455430455
09/26/2003422432410432
09/29/2003395415385415
09/30/2003400415396407
10/01/2003397401394397
10/02/2003402405397397
10/03/2003398403398403
10/06/2003410421403403
10/07/2003410415408414
10/08/2003414415408409
10/09/2003413414401401
10/10/2003410415409409
10/13/2003412420411417
10/14/2003421428416416
10/15/2003419420410416
10/16/2003419420410416
10/17/2003420427416416
10/20/2003423431420425
10/21/2003426426413416
10/22/2003410410399400
10/23/2003410416399416
10/24/2003395401394400
10/27/2003392405392397
10/28/2003405414404408
10/29/2003405414400400
10/30/2003416424408408
10/31/2003417423409418
11/03/2003428431419420
11/04/2003428431410410
11/05/2003427427412412
11/06/2003427428412420
11/07/2003411425411423
11/10/2003417421410411
11/11/2003417421410420
11/12/2003409418405411
11/13/2003410412404408
11/14/2003408417406406
11/17/2003390394387387
11/18/2003390394387387
11/19/2003376376376376
11/20/2003386386375379
11/21/2003381396376386
11/24/2003386386386386
11/25/2003396397387391
11/26/2003392396387389
11/27/2003389395389391
11/28/2003392392386391
12/01/2003387404382398
12/02/2003403404399400
12/03/2003400404399401
12/04/2003404406403405
12/05/2003404406403404
12/08/2003403408401404
12/09/2003408412407412
12/10/2003403403400401
12/11/2003402402398400
12/12/2003409410401404
12/15/2003413415411415
12/16/2003411420408419
12/17/2003412417408414
12/18/2003414417408413
12/19/2003431442430438
12/22/2003446446443445
12/23/2003445445445445
12/24/2003441443438440
12/25/2003437440435438
12/26/2003442443440443
12/29/2003438447437440
12/30/2003442444440442
12/31/2003442442442442