4005.T: Sumitomo Chemical Company, Limited Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 900.9808

CLOSE 900.5038

Low

LOW 738

High

HIGH 1,079

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	810	810	810	810
01/03/2006	810	810	810	810
01/04/2006	815	819	809	817
01/05/2006	828	837	820	837
01/06/2006	832	837	829	831
01/09/2006	831	831	831	831
01/10/2006	840	848	826	826
01/11/2006	835	843	822	840
01/12/2006	859	876	854	874
01/13/2006	866	877	858	861
01/16/2006	877	890	865	868
01/17/2006	869	886	854	855
01/18/2006	849	850	793	826
01/19/2006	816	848	812	842
01/20/2006	849	856	843	848
01/23/2006	849	867	842	843
01/24/2006	833	852	827	850
01/25/2006	855	868	845	846
01/26/2006	866	890	860	882
01/27/2006	899	908	878	887
01/30/2006	905	920	903	909
01/31/2006	910	913	903	904
02/01/2006	906	919	906	911
02/02/2006	931	940	920	936
02/03/2006	936	937	918	923
02/06/2006	925	940	920	934
02/07/2006	936	942	914	921
02/08/2006	920	924	904	904
02/09/2006	930	942	915	921
02/10/2006	922	924	884	900
02/13/2006	870	873	852	855
02/14/2006	855	888	851	885
02/15/2006	899	905	864	865
02/16/2006	867	904	861	902
02/17/2006	893	899	873	879
02/20/2006	875	876	850	853
02/21/2006	847	874	846	873
02/22/2006	883	884	865	873
02/23/2006	888	895	868	885
02/24/2006	890	904	877	904
02/27/2006	911	925	910	925
02/28/2006	915	919	885	910
03/01/2006	908	908	892	896
03/02/2006	916	923	908	913
03/03/2006	905	909	888	891
03/06/2006	881	903	881	903
03/07/2006	902	928	895	911
03/08/2006	914	917	896	906
03/09/2006	909	926	905	924
03/10/2006	931	958	930	951
03/13/2006	951	967	950	964
03/14/2006	954	964	939	947
03/15/2006	949	954	940	942
03/16/2006	941	947	916	929
03/17/2006	939	939	922	939
03/20/2006	940	955	938	952
03/21/2006	952	952	952	952
03/22/2006	948	956	941	953
03/23/2006	955	960	934	940
03/24/2006	920	947	920	944
03/27/2006	942	957	939	954
03/28/2006	960	960	947	957
03/29/2006	952	955	945	949
03/30/2006	955	966	950	952
03/31/2006	963	971	955	958
04/03/2006	968	985	963	978
04/04/2006	985	995	982	986
04/05/2006	987	993	969	976
04/06/2006	989	994	986	991
04/07/2006	994	1,001	988	991
04/10/2006	1,000	1,044	996	1,034
04/11/2006	1,054	1,067	1,040	1,049
04/12/2006	1,045	1,052	1,037	1,041
04/13/2006	1,052	1,055	1,025	1,049
04/14/2006	1,060	1,079	1,054	1,073
04/17/2006	1,070	1,071	1,037	1,043
04/18/2006	1,033	1,049	1,028	1,045
04/19/2006	1,060	1,064	1,053	1,053
04/20/2006	1,052	1,061	1,046	1,054
04/21/2006	1,054	1,056	1,038	1,043
04/24/2006	1,025	1,036	999	1,019
04/25/2006	1,025	1,033	1,003	1,016
04/26/2006	1,023	1,029	1,017	1,026
04/27/2006	1,030	1,032	1,010	1,016
04/28/2006	999	1,009	991	998
05/01/2006	988	1,016	983	1,013
05/02/2006	1,007	1,029	1,003	1,024
05/03/2006	1,024	1,024	1,024	1,024
05/04/2006	1,024	1,024	1,024	1,024
05/05/2006	1,024	1,024	1,024	1,024
05/08/2006	1,040	1,040	1,009	1,022
05/09/2006	1,002	1,023	1,002	1,013
05/10/2006	1,010	1,018	981	991
05/11/2006	992	1,008	983	985
05/12/2006	980	981	951	963
05/15/2006	953	1,008	953	1,005
05/16/2006	1,039	1,047	1,005	1,015
05/17/2006	995	1,015	987	1,011
05/18/2006	971	1,002	971	998
05/19/2006	993	998	975	994
05/22/2006	989	1,005	966	967
05/23/2006	957	969	950	950
05/24/2006	986	992	951	979
05/25/2006	968	976	945	952
05/26/2006	960	984	959	984
05/29/2006	995	995	978	980
05/30/2006	983	984	968	976
05/31/2006	955	977	952	963
06/01/2006	961	971	951	959
06/02/2006	960	968	925	966
06/05/2006	968	968	948	960
06/06/2006	961	962	938	945
06/07/2006	935	942	900	905
06/08/2006	865	867	842	860
06/09/2006	840	890	839	874
06/12/2006	873	878	857	867
06/13/2006	866	870	833	833
06/14/2006	813	833	810	830
06/15/2006	850	873	844	864
06/16/2006	914	920	893	920
06/19/2006	910	935	905	928
06/20/2006	929	929	905	922
06/21/2006	916	918	883	908
06/22/2006	927	940	917	937
06/23/2006	917	937	902	934
06/26/2006	935	946	923	940
06/27/2006	955	966	941	952
06/28/2006	945	945	912	922
06/29/2006	932	936	922	934
06/30/2006	955	960	943	954
07/03/2006	951	957	939	944
07/04/2006	940	953	938	952
07/05/2006	941	951	935	938
07/06/2006	922	926	898	906
07/07/2006	916	922	900	903
07/10/2006	898	922	886	916
07/11/2006	919	926	907	918
07/12/2006	910	914	878	888
07/13/2006	871	877	856	860
07/14/2006	840	850	835	838
07/17/2006	824	824	824	824
07/18/2006	841	842	823	823
07/19/2006	830	848	830	842
07/20/2006	870	870	854	862
07/21/2006	882	882	861	866
07/24/2006	853	865	841	862
07/25/2006	876	881	871	878
07/26/2006	879	879	854	856
07/27/2006	847	894	847	879
07/28/2006	886	905	875	897
07/31/2006	916	918	897	906
08/01/2006	892	905	885	894
08/02/2006	899	909	893	906
08/03/2006	905	913	896	898
08/04/2006	900	917	895	917
08/07/2006	907	912	880	891
08/08/2006	892	909	887	905
08/09/2006	911	923	891	922
08/10/2006	912	918	904	910
08/11/2006	902	908	893	899
08/14/2006	885	912	883	910
08/15/2006	913	916	902	904
08/16/2006	915	932	914	930
08/17/2006	948	948	936	942
08/18/2006	948	949	930	948
08/21/2006	939	943	922	924
08/22/2006	925	932	918	927
08/23/2006	937	955	934	947
08/24/2006	937	945	927	936
08/25/2006	931	945	928	932
08/28/2006	936	937	920	928
08/29/2006	929	932	916	920
08/30/2006	916	919	893	903
08/31/2006	913	944	912	924
09/01/2006	923	926	915	921
09/04/2006	935	949	935	936
09/05/2006	928	930	917	927
09/06/2006	920	924	911	911
09/07/2006	909	914	887	890
09/08/2006	880	908	876	902
09/11/2006	892	901	883	883
09/12/2006	882	888	865	869
09/13/2006	891	897	880	883
09/14/2006	886	902	885	900
09/15/2006	890	897	879	892
09/18/2006	892	892	892	892
09/19/2006	885	890	868	870
09/20/2006	861	868	852	866
09/21/2006	862	870	846	864
09/22/2006	863	872	840	855
09/25/2006	855	874	849	865
09/26/2006	863	876	855	860
09/27/2006	865	881	860	878
09/28/2006	877	889	877	887
09/29/2006	888	888	876	882
10/02/2006	876	899	876	894
10/03/2006	886	887	875	878
10/04/2006	872	884	860	862
10/05/2006	868	878	865	874
10/06/2006	854	860	822	834
10/09/2006	834	834	834	834
10/10/2006	818	833	815	819
10/11/2006	825	829	806	806
10/12/2006	814	828	811	820
10/13/2006	845	848	829	833
10/16/2006	845	878	843	866
10/17/2006	873	886	868	876
10/18/2006	871	879	863	876
10/19/2006	878	885	871	875
10/20/2006	874	880	860	870
10/23/2006	867	870	858	866
10/24/2006	863	865	849	853
10/25/2006	863	866	858	860
10/26/2006	864	877	861	870
10/27/2006	875	875	857	858
10/30/2006	853	860	841	844
10/31/2006	844	846	827	834
11/01/2006	820	839	811	832
11/02/2006	832	833	821	833
11/03/2006	833	833	833	833
11/06/2006	823	828	816	825
11/07/2006	837	840	832	838
11/08/2006	843	843	813	814
11/09/2006	815	823	794	803
11/10/2006	793	799	789	792
11/13/2006	794	799	777	797
11/14/2006	817	817	807	813
11/15/2006	812	812	797	806
11/16/2006	810	816	804	804
11/17/2006	800	804	772	778
11/20/2006	764	768	752	753
11/21/2006	753	761	743	751
11/22/2006	752	767	750	765
11/23/2006	765	765	765	765
11/24/2006	755	758	746	752
11/27/2006	742	761	742	759
11/28/2006	741	757	738	754
11/29/2006	768	778	761	774
11/30/2006	775	780	768	778
12/01/2006	789	799	783	796
12/04/2006	795	809	791	808
12/05/2006	826	833	816	817
12/06/2006	827	835	824	834
12/07/2006	844	845	833	837
12/08/2006	828	835	812	817
12/11/2006	817	831	817	823
12/12/2006	819	829	818	821
12/13/2006	815	816	804	813
12/14/2006	823	833	817	831
12/15/2006	855	857	845	849
12/18/2006	859	869	851	868
12/19/2006	871	876	856	856
12/20/2006	869	880	867	878
12/21/2006	879	891	879	885
12/22/2006	877	881	868	870
12/25/2006	880	891	874	888
12/26/2006	898	916	893	914
12/27/2006	916	918	907	912
12/28/2006	925	930	920	927
12/29/2006	930	936	922	923

Menu

Create your free account now!

4005.T: Sumitomo Chemical Company, Limited Historical Data

2006 Historical Chart

Average

Low

High