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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 596.6977
CLOSE 594.9845

Low

LOW 256

High

HIGH 1,022
DATEOPENHIGHLOWCLOSE
01/03/20081,0071,016973974
01/04/20081,0071,016973974
01/07/20089741,016965996
01/08/2008986986972979
01/09/20089731,022972999
01/10/2008997997955957
01/11/2008958963916925
01/14/2008925925893893
01/15/2008927934891893
01/16/2008868889846853
01/17/2008861877839839
01/18/2008820859809855
01/21/2008875875818820
01/22/2008791804765768
01/23/2008800808778786
01/24/2008786815786809
01/25/2008825827812823
01/28/2008810814774776
01/29/2008788794758775
01/30/2008782785748752
01/31/2008737763734753
02/01/2008766781762776
02/04/2008798824791813
02/05/2008804805769782
02/06/2008757761728731
02/07/2008716718694707
02/08/2008687703667673
02/11/2008673673657657
02/12/2008657666651657
02/13/2008683684672679
02/14/2008708708693701
02/15/2008721746702744
02/18/2008768775763767
02/19/2008758759730736
02/20/2008717718685685
02/21/2008701720701713
02/22/2008717717696710
02/25/2008728740724737
02/26/2008764764745746
02/27/2008751763748755
02/28/2008748757737752
02/29/2008724739724730
03/03/2008690699684685
03/04/2008681689668674
03/05/2008673683655659
03/06/2008669704666703
03/07/2008673675656656
03/10/2008650651634644
03/11/2008621649616645
03/12/2008675676654658
03/13/2008658665633640
03/14/2008646658629637
03/17/2008616621603611
03/18/2008624632605626
03/19/2008640650615625
03/20/2008625655625655
03/21/2008645658640655
03/24/2008649664643652
03/25/2008662674650671
03/26/2008649660632647
03/27/2008654656643649
03/28/2008650661627654
03/31/2008650656629638
04/01/2008618644613632
04/02/2008642644628638
04/03/2008628657620657
04/04/2008647652630648
04/07/2008632650630645
04/08/2008637640630632
04/09/2008631638611627
04/10/2008628640620628
04/11/2008654666638646
04/14/2008617632615621
04/15/2008619627616623
04/16/2008633658627657
04/17/2008669681669674
04/18/2008679713677713
04/21/2008717726701720
04/22/2008708708678679
04/23/2008684704682696
04/24/2008686695677678
04/25/2008688701686690
04/28/2008694708682696
04/29/2008696696675675
04/30/2008686690669675
05/01/2008666676665670
05/02/2008676686676685
05/06/2008682686682686
05/07/2008680686677686
05/08/2008691704671671
05/09/2008675684639648
05/12/2008638656626652
05/13/2008650654628641
05/14/2008633639622635
05/15/2008652657645653
05/16/2008666683653682
05/19/2008694721693713
05/20/2008725737720732
05/21/2008724743721737
05/22/2008733767730767
05/23/2008764765745746
05/26/2008716729708714
05/27/2008729746728743
05/28/2008755770740745
05/29/2008754769743766
05/30/2008772777765770
06/02/2008759775747770
06/03/2008762787758778
06/04/2008788788773785
06/05/2008781781767768
06/06/2008776778747749
06/09/2008719731717725
06/10/2008722722701707
06/11/2008717717704712
06/12/2008693712690703
06/13/2008700715695711
06/16/2008713721703720
06/17/2008717727712721
06/18/2008721727716717
06/19/2008700703681686
06/20/2008693696680682
06/23/2008668687663678
06/24/2008668679662668
06/25/2008673694669689
06/26/2008686697678682
06/27/2008661670658670
06/30/2008663676663669
07/01/2008675686668668
07/02/2008683684661671
07/03/2008669670657663
07/04/2008666670658665
07/07/2008665673657666
07/08/2008661661642657
07/09/2008663683656656
07/10/2008657667647653
07/11/2008663665649656
07/14/2008646660643644
07/15/2008642644630638
07/16/2008628641626636
07/17/2008645646635641
07/18/2008651657640643
07/21/2008655659644659
07/22/2008655659644659
07/23/2008669692667678
07/24/2008698699680695
07/25/2008685694681684
07/28/2008684689671672
07/29/2008660660648650
07/30/2008660669658669
07/31/2008663716638716
08/01/2008715724708710
08/04/2008711716682682
08/05/2008702710688694
08/06/2008696723696713
08/07/2008719719699702
08/08/2008694701686691
08/11/2008701713698709
08/12/2008717719690691
08/13/2008671672654657
08/14/2008654669653655
08/15/2008665670658666
08/18/2008671693668681
08/19/2008691695675678
08/20/2008667672659664
08/21/2008663670652667
08/22/2008664664651652
08/25/2008658664647653
08/26/2008630644630641
08/27/2008631646629642
08/28/2008646653637647
08/29/2008656673656673
09/01/2008673673662663
09/02/2008670686650658
09/03/2008663667645648
09/04/2008647651637638
09/05/2008610623609612
09/08/2008614616584597
09/09/2008595599571577
09/10/2008571576560565
09/11/2008565568549553
09/12/2008553557545552
09/15/2008552552517517
09/16/2008492524492517
09/17/2008522523503503
09/18/2008483485471482
09/19/2008494501488499
09/22/2008544544518544
09/23/2008501516501516
09/24/2008498521492516
09/25/2008500530494520
09/26/2008515516493496
09/29/2008498505474476
09/30/2008453464447455
10/01/2008445451421424
10/02/2008429430400405
10/03/2008410426409421
10/06/2008401403379379
10/07/2008358388355378
10/08/2008368373338338
10/09/2008333359331348
10/10/2008318347310337
10/13/2008337393337393
10/14/2008397398374393
10/15/2008389389359375
10/16/2008335343314319
10/17/2008338340327339
10/20/2008343366332363
10/21/2008373376354368
10/22/2008354355334334
10/23/2008327340318339
10/24/2008344345299302
10/27/2008297309262267
10/28/2008268286257284
10/29/2008301302266280
10/30/2008285326284321
10/31/2008316316292293
11/03/2008293329293329
11/04/2008307334305329
11/05/2008348358342352
11/06/2008337337316321
11/07/2008305321297310
11/10/2008328333322326
11/11/2008326331314319
11/12/2008313313300301
11/13/2008281283270274
11/14/2008298299285287
11/17/2008281301276290
11/18/2008281285274275
11/19/2008279282275279
11/20/2008270271264264
11/21/2008260287256283
11/24/2008283295283295
11/25/2008299300284295
11/26/2008291303286300
11/27/2008305316301306
11/28/2008308333308333
12/01/2008326340323326
12/02/2008305314292292
12/03/2008297304286291
12/04/2008292293278286
12/05/2008286288276276
12/08/2008280301279300
12/09/2008304307292299
12/10/2008307317302314
12/11/2008314323309323
12/12/2008308314296302
12/15/2008310315305308
12/16/2008293294289290
12/17/2008295297282291
12/18/2008290297288293
12/19/2008291295283284
12/22/2008283284278282
12/23/2008283287283287
12/24/2008284290280287
12/25/2008292292284288
12/26/2008289294288294
12/29/2008296298293296
12/30/2008295302294302