4005.T: Sumitomo Chemical Company, Limited Historical Data

2007 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 890.3922

CLOSE 891.0157

Low

LOW 747

High

HIGH 1,064

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	920	923	913	919
01/04/2007	920	923	913	919
01/05/2007	909	914	898	905
01/08/2007	920	946	916	934
01/09/2007	920	946	916	934
01/10/2007	935	935	912	920
01/11/2007	920	920	898	913
01/12/2007	915	916	894	910
01/15/2007	922	944	918	933
01/16/2007	938	950	932	939
01/17/2007	937	947	930	940
01/18/2007	943	948	935	942
01/19/2007	950	954	943	953
01/22/2007	960	964	951	953
01/23/2007	959	974	956	971
01/24/2007	975	981	957	959
01/25/2007	956	959	933	937
01/26/2007	937	941	923	938
01/29/2007	933	951	933	943
01/30/2007	938	951	934	940
01/31/2007	936	940	926	931
02/01/2007	936	958	935	955
02/02/2007	963	983	944	959
02/05/2007	960	964	937	940
02/06/2007	952	968	950	965
02/07/2007	958	958	941	950
02/08/2007	951	955	929	937
02/09/2007	933	948	924	941
02/12/2007	929	956	928	948
02/13/2007	929	956	928	948
02/14/2007	956	960	948	948
02/15/2007	958	960	949	958
02/16/2007	960	968	953	963
02/19/2007	957	968	950	964
02/20/2007	956	960	941	949
02/21/2007	943	946	930	934
02/22/2007	949	957	945	955
02/23/2007	954	966	949	964
02/26/2007	955	955	943	947
02/27/2007	944	944	919	929
02/28/2007	878	906	871	900
03/01/2007	910	911	878	898
03/02/2007	899	904	880	890
03/05/2007	867	868	835	840
03/06/2007	860	889	857	888
03/07/2007	908	912	866	871
03/08/2007	878	894	869	893
03/09/2007	883	891	867	872
03/12/2007	873	874	853	860
03/13/2007	855	857	838	842
03/14/2007	825	833	821	828
03/15/2007	838	838	826	831
03/16/2007	826	828	815	820
03/19/2007	829	847	822	842
03/20/2007	858	867	851	862
03/21/2007	875	879	866	875
03/22/2007	875	879	866	875
03/23/2007	878	878	862	868
03/26/2007	876	877	866	869
03/27/2007	866	875	861	864
03/28/2007	874	898	873	882
03/29/2007	876	889	867	886
03/30/2007	891	892	879	890
04/02/2007	885	887	862	863
04/03/2007	860	883	857	880
04/04/2007	894	897	885	886
04/05/2007	890	895	884	890
04/06/2007	885	891	883	885
04/09/2007	885	894	881	893
04/10/2007	892	898	885	890
04/11/2007	891	891	867	878
04/12/2007	871	872	862	868
04/13/2007	877	882	864	866
04/16/2007	867	875	867	869
04/17/2007	871	875	839	847
04/18/2007	852	861	849	860
04/19/2007	860	860	832	844
04/20/2007	848	848	840	847
04/23/2007	830	836	801	803
04/24/2007	798	799	782	789
04/25/2007	794	801	790	793
04/26/2007	797	810	797	805
04/27/2007	802	806	792	796
04/30/2007	809	810	803	807
05/01/2007	809	810	803	807
05/02/2007	810	821	805	816
05/07/2007	831	835	830	832
05/08/2007	832	833	826	830
05/09/2007	830	838	826	827
05/10/2007	834	838	751	766
05/11/2007	758	775	756	769
05/14/2007	772	777	751	755
05/15/2007	758	760	747	751
05/16/2007	753	757	749	757
05/17/2007	768	782	767	770
05/18/2007	785	788	776	777
05/21/2007	792	792	780	789
05/22/2007	784	787	776	784
05/23/2007	787	798	786	793
05/24/2007	795	801	791	795
05/25/2007	787	789	777	784
05/28/2007	792	794	788	792
05/29/2007	786	794	784	788
05/30/2007	794	799	786	791
05/31/2007	798	810	797	806
06/01/2007	811	821	809	815
06/04/2007	823	824	817	820
06/05/2007	822	830	815	830
06/06/2007	825	835	824	832
06/07/2007	822	832	821	831
06/08/2007	826	826	807	819
06/11/2007	825	829	818	820
06/12/2007	820	821	808	815
06/13/2007	800	805	795	804
06/14/2007	802	805	798	804
06/15/2007	821	827	818	825
06/18/2007	839	842	834	834
06/19/2007	836	841	827	839
06/20/2007	841	860	839	846
06/21/2007	838	845	833	843
06/22/2007	838	843	826	837
06/25/2007	834	838	826	828
06/26/2007	833	834	826	831
06/27/2007	821	822	804	813
06/28/2007	811	820	809	814
06/29/2007	820	832	816	828
07/02/2007	830	833	824	831
07/03/2007	828	831	826	826
07/04/2007	827	830	822	828
07/05/2007	823	831	822	825
07/06/2007	825	830	813	829
07/09/2007	837	860	836	853
07/10/2007	850	855	844	847
07/11/2007	850	853	829	831
07/12/2007	839	847	829	833
07/13/2007	840	845	828	834
07/16/2007	839	848	829	846
07/17/2007	839	848	829	846
07/18/2007	836	839	831	836
07/19/2007	837	848	831	848
07/20/2007	848	855	845	847
07/23/2007	842	846	837	845
07/24/2007	846	861	842	856
07/25/2007	856	877	851	868
07/26/2007	871	875	862	865
07/27/2007	846	851	841	849
07/30/2007	842	869	835	868
07/31/2007	878	898	867	892
08/01/2007	892	902	882	894
08/02/2007	886	886	865	884
08/03/2007	880	885	872	884
08/06/2007	866	897	861	889
08/07/2007	899	914	899	907
08/08/2007	908	933	903	931
08/09/2007	932	962	931	934
08/10/2007	914	953	912	945
08/13/2007	924	925	902	914
08/14/2007	898	907	892	903
08/15/2007	884	890	883	886
08/16/2007	878	882	858	877
08/17/2007	859	864	841	845
08/20/2007	861	870	851	862
08/21/2007	862	882	858	867
08/22/2007	868	875	856	865
08/23/2007	873	880	859	864
08/24/2007	854	861	851	856
08/27/2007	846	857	841	847
08/28/2007	840	854	840	846
08/29/2007	838	845	833	845
08/30/2007	855	858	845	847
08/31/2007	849	865	848	865
09/03/2007	852	871	848	866
09/04/2007	852	863	850	860
09/05/2007	870	879	857	857
09/06/2007	850	850	834	844
09/07/2007	848	848	835	840
09/10/2007	832	846	825	840
09/11/2007	850	850	827	840
09/12/2007	841	844	832	836
09/13/2007	835	838	828	835
09/14/2007	825	840	818	824
09/17/2007	829	842	828	840
09/18/2007	834	842	817	840
09/19/2007	870	892	865	888
09/20/2007	896	913	895	907
09/21/2007	916	943	910	939
09/24/2007	940	963	936	963
09/25/2007	940	963	936	963
09/26/2007	953	980	950	975
09/27/2007	976	994	976	993
09/28/2007	993	994	979	985
10/01/2007	979	980	964	968
10/02/2007	971	972	951	955
10/03/2007	950	965	948	965
10/04/2007	953	957	944	948
10/05/2007	954	958	945	947
10/08/2007	950	952	939	942
10/09/2007	950	952	939	942
10/10/2007	956	983	956	969
10/11/2007	974	989	973	981
10/12/2007	985	991	976	978
10/15/2007	984	984	967	971
10/16/2007	976	1,003	975	986
10/17/2007	986	1,006	980	994
10/18/2007	998	1,037	998	1,031
10/19/2007	1,028	1,033	1,016	1,029
10/22/2007	991	1,007	986	1,003
10/23/2007	996	1,006	991	991
10/24/2007	1,008	1,033	1,005	1,031
10/25/2007	1,032	1,032	1,001	1,008
10/26/2007	1,003	1,013	1,001	1,011
10/29/2007	1,013	1,034	1,012	1,025
10/30/2007	1,037	1,044	1,008	1,018
10/31/2007	1,020	1,028	1,015	1,019
11/01/2007	1,019	1,064	1,017	1,064
11/02/2007	1,044	1,046	1,028	1,035
11/05/2007	1,011	1,014	944	948
11/06/2007	938	983	938	939
11/07/2007	950	950	915	921
11/08/2007	895	929	868	923
11/09/2007	921	965	920	934
11/12/2007	919	927	894	926
11/13/2007	924	924	890	894
11/14/2007	913	917	906	911
11/15/2007	911	917	901	901
11/16/2007	890	895	880	880
11/19/2007	893	920	893	904
11/20/2007	884	894	876	890
11/21/2007	903	906	891	901
11/22/2007	891	907	879	898
11/26/2007	894	929	889	911
11/27/2007	891	907	879	892
11/28/2007	916	943	914	922
11/29/2007	932	944	922	942
11/30/2007	922	949	922	944
12/03/2007	949	958	933	957
12/04/2007	958	972	940	944
12/05/2007	945	945	909	938
12/06/2007	939	972	932	964
12/07/2007	984	998	972	980
12/10/2007	993	994	955	960
12/11/2007	961	974	961	965
12/12/2007	945	967	943	960
12/13/2007	962	967	937	937
12/14/2007	942	948	919	929
12/17/2007	912	960	911	938
12/18/2007	928	950	917	950
12/19/2007	934	952	930	930
12/20/2007	931	932	904	908
12/21/2007	898	916	893	913
12/24/2007	938	939	938	939
12/25/2007	935	944	934	939
12/26/2007	957	977	953	975
12/27/2007	989	1,007	987	1,000
12/28/2007	993	997	983	997

Menu

Create your free account now!

4005.T: Sumitomo Chemical Company, Limited Historical Data

2007 Historical Chart

Average

Low

High