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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 597.4192
CLOSE 598.0154

Low

LOW 493

High

HIGH 822
DATEOPENHIGHLOWCLOSE
01/03/2005502502502502
01/04/2005500501498501
01/05/2005499499495497
01/06/2005496501494500
01/07/2005500504499500
01/10/2005500500500500
01/11/2005508513503503
01/12/2005510513507508
01/13/2005513514509509
01/14/2005514517506512
01/17/2005520523517520
01/18/2005521521512516
01/19/2005513514508508
01/20/2005506509499501
01/21/2005501506500505
01/24/2005508517507516
01/25/2005519523516520
01/26/2005520525519524
01/27/2005534549531544
01/28/2005541543535541
01/31/2005534541531536
02/01/2005538544537540
02/02/2005540543537540
02/03/2005536540534536
02/04/2005532539529539
02/07/2005545549540546
02/08/2005553566551563
02/09/2005559560552558
02/10/2005549555546552
02/11/2005552552552552
02/14/2005553558552553
02/15/2005550553547551
02/16/2005546553546548
02/17/2005546552546548
02/18/2005545552544552
02/21/2005552558550556
02/22/2005551555548550
02/23/2005546547542544
02/24/2005544548539544
02/25/2005550559548557
02/28/2005557559553558
03/01/2005553564552563
03/02/2005563573561569
03/03/2005567568562565
03/04/2005563566561564
03/07/2005564577562575
03/08/2005575575567569
03/09/2005567569566566
03/10/2005566573564567
03/11/2005569570563563
03/14/2005562562549550
03/15/2005544554542546
03/16/2005541544538539
03/17/2005539544537537
03/18/2005540547539542
03/21/2005542542542542
03/22/2005549550543543
03/23/2005545557541556
03/24/2005550552540541
03/25/2005544546537542
03/28/2005536542535537
03/29/2005538539525525
03/30/2005530531519522
03/31/2005521531521530
04/01/2005531540528538
04/04/2005538542534540
04/05/2005544548540544
04/06/2005544552539552
04/07/2005553566548566
04/08/2005565566555561
04/11/2005559560552555
04/12/2005556556546550
04/13/2005556560546550
04/14/2005545553544550
04/15/2005550550540545
04/18/2005519527515518
04/19/2005521527516524
04/20/2005528530524527
04/21/2005521526513524
04/22/2005530531522525
04/25/2005528528520525
04/26/2005526528523527
04/27/2005529537529537
04/28/2005538539528537
04/29/2005537537537537
05/02/2005531535529530
05/03/2005530530530530
05/04/2005530530530530
05/05/2005530530530530
05/06/2005531542525541
05/09/2005531540531535
05/10/2005539546537541
05/11/2005538546537542
05/12/2005542546527530
05/13/2005521528515517
05/16/2005510513504505
05/17/2005515517499506
05/18/2005496510496498
05/19/2005508509503507
05/20/2005507509502505
05/23/2005506510502506
05/24/2005508511506511
05/25/2005511512493493
05/26/2005497505495502
05/27/2005507511504509
05/30/2005509509506507
05/31/2005509514505510
06/01/2005507512507511
06/02/2005512521512518
06/03/2005518518511513
06/06/2005512512501508
06/07/2005508511505511
06/08/2005512514509511
06/09/2005514514504508
06/10/2005503506500503
06/13/2005503504498501
06/14/2005499507499503
06/15/2005505508504507
06/16/2005508512506511
06/17/2005512513507511
06/20/2005511512504505
06/21/2005505506502503
06/22/2005504516502512
06/23/2005532535522528
06/24/2005522523516520
06/27/2005514516508510
06/28/2005510519508519
06/29/2005522524516517
06/30/2005515516507510
07/01/2005511516508512
07/04/2005517520513518
07/05/2005517518513518
07/06/2005520527519527
07/07/2005528534526533
07/08/2005534538531535
07/11/2005545550545548
07/12/2005549549545545
07/13/2005544546539545
07/14/2005543557543553
07/15/2005557557548548
07/18/2005548548548548
07/19/2005548552548550
07/20/2005550552546551
07/21/2005546550544544
07/22/2005541544538543
07/25/2005551554547551
07/26/2005552558551557
07/27/2005560572560568
07/28/2005575578570570
07/29/2005573575571574
08/01/2005557569555564
08/02/2005565579564568
08/03/2005572574560562
08/04/2005566571555555
08/05/2005563572560562
08/08/2005564578558578
08/09/2005577590571584
08/10/2005590594586594
08/11/2005595608592604
08/12/2005603608601608
08/15/2005603620603619
08/16/2005615617609617
08/17/2005616628616621
08/18/2005625629616618
08/19/2005608615606609
08/22/2005612629612629
08/23/2005631637620620
08/24/2005613632610621
08/25/2005622622616620
08/26/2005620625614619
08/29/2005609620601605
08/30/2005618624606621
08/31/2005622622613614
09/01/2005624627616616
09/02/2005625625615619
09/05/2005621627618627
09/06/2005631643630635
09/07/2005645649634635
09/08/2005631632625632
09/09/2005622642618640
09/12/2005650650643647
09/13/2005647648642645
09/14/2005640645634643
09/15/2005639648638648
09/16/2005649649640646
09/19/2005646646646646
09/20/2005649659646657
09/21/2005654659648655
09/22/2005654657651657
09/23/2005657657657657
09/26/2005662686660686
09/27/2005700712689700
09/28/2005700711696706
09/29/2005707717701715
09/30/2005711726702702
10/03/2005700710691699
10/04/2005711715704714
10/05/2005717717699699
10/06/2005692697684688
10/07/2005689702680690
10/10/2005690690690690
10/11/2005687703681703
10/12/2005708711698701
10/13/2005700702693700
10/14/2005691706678684
10/17/2005696700687690
10/18/2005672679662672
10/19/2005660669642650
10/20/2005651658645654
10/21/2005647663641663
10/24/2005647667642647
10/25/2005667675662669
10/26/2005674680665672
10/27/2005672679665671
10/28/2005669680666680
10/31/2005685688679685
11/01/2005694696691693
11/02/2005705705697705
11/03/2005712712712712
11/04/2005712726705713
11/07/2005716722702708
11/08/2005709716703712
11/09/2005714720706720
11/10/2005719728704716
11/11/2005714724710710
11/14/2005717718702706
11/15/2005710717703710
11/16/2005706708700706
11/17/2005709722706721
11/18/2005728737724727
11/21/2005732742728734
11/22/2005730735724730
11/23/2005730730730730
11/24/2005738739723725
11/25/2005730733725733
11/28/2005729736726735
11/29/2005737743730733
11/30/2005739748730747
12/01/2005747750738750
12/02/2005761762752762
12/05/2005766787765787
12/06/2005775781766766
12/07/2005776779771778
12/08/2005770779754759
12/09/2005768775755775
12/12/2005785793780791
12/13/2005795796785791
12/14/2005781803774781
12/15/2005774787764772
12/16/2005770790762775
12/19/2005773776770776
12/20/2005780786771786
12/21/2005793807787800
12/22/2005810810796809
12/23/2005809809809809
12/26/2005811820805812
12/27/2005802811790796
12/28/2005809816801815
12/29/2005820822809813
12/30/2005817817801810