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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 388.1508
CLOSE 388.3452

Low

LOW 330

High

HIGH 487
DATEOPENHIGHLOWCLOSE
01/04/2010403407401405
01/05/2010409412405406
01/06/2010410410402403
01/07/2010401407398404
01/08/2010409412403408
01/11/2010409424407420
01/12/2010410424407420
01/13/2010412422412416
01/14/2010420427418426
01/15/2010423433421429
01/18/2010423425419422
01/19/2010417422415418
01/20/2010423431418420
01/21/2010415429413427
01/22/2010419424415422
01/25/2010420423413418
01/26/2010415420404405
01/27/2010409418402402
01/28/2010404411402407
01/29/2010407410404407
02/01/2010404405389397
02/02/2010404409402408
02/03/2010412427409422
02/04/2010415425413421
02/05/2010409410405405
02/08/2010400407399402
02/09/2010396399387391
02/10/2010398406396401
02/11/2010404405397400
02/12/2010404405397400
02/15/2010399401396397
02/16/2010399404394396
02/17/2010400406398405
02/18/2010406411402411
02/19/2010408414400403
02/22/2010410415407412
02/23/2010414429412418
02/24/2010413414405408
02/25/2010408409397399
02/26/2010398400393394
03/01/2010396398393395
03/02/2010393397389396
03/03/2010395398393396
03/04/2010396399390390
03/05/2010394402393399
03/08/2010407409404408
03/09/2010405409404405
03/10/2010406410405408
03/11/2010412414411412
03/12/2010425432419426
03/15/2010425431425426
03/16/2010425435422432
03/17/2010435443433439
03/18/2010438438431431
03/19/2010437443435440
03/22/2010438442432435
03/23/2010437442432435
03/24/2010438440433435
03/25/2010440441434437
03/26/2010437455437453
03/29/2010446456446452
03/30/2010455459451458
03/31/2010458459453457
04/01/2010456460455460
04/02/2010462463459462
04/05/2010465471464465
04/06/2010465466452455
04/07/2010479484476480
04/08/2010478487477478
04/09/2010475484474482
04/12/2010487487483483
04/13/2010481481472475
04/14/2010477479470474
04/15/2010475475468468
04/16/2010467469458461
04/19/2010451454448450
04/20/2010451454448449
04/21/2010453454444449
04/22/2010444445438443
04/23/2010440442435437
04/26/2010445472445462
04/27/2010454460450455
04/28/2010445448442446
04/29/2010438446437446
04/30/2010438446437446
05/05/2010435436425427
05/06/2010435436425427
05/07/2010406423405418
05/10/2010411427406419
05/11/2010424424402406
05/12/2010408410401404
05/13/2010409412405411
05/14/2010404406401401
05/17/2010396398388391
05/18/2010394399389391
05/19/2010385386376385
05/20/2010382389381384
05/21/2010371381370380
05/24/2010380383373379
05/25/2010380381365368
05/26/2010371375365372
05/27/2010367378365377
05/28/2010385386374378
05/31/2010374376370372
06/01/2010373378371376
06/02/2010371377366368
06/03/2010376383373381
06/04/2010383384375376
06/07/2010369369363364
06/08/2010362372361362
06/09/2010362368359362
06/10/2010361362356360
06/11/2010366368362365
06/14/2010368373366373
06/15/2010371378371376
06/16/2010383386382385
06/17/2010383386379380
06/18/2010382382378379
06/21/2010386390384388
06/22/2010385386378381
06/23/2010376376370371
06/24/2010372375369372
06/25/2010367368358360
06/28/2010360361353356
06/29/2010358362352353
06/30/2010344349340347
07/01/2010343346341343
07/02/2010351354346352
07/05/2010350359350355
07/06/2010350362346362
07/07/2010362365357362
07/08/2010370375369374
07/09/2010378378367372
07/12/2010368380367372
07/13/2010374378369372
07/14/2010380382377378
07/15/2010371374359361
07/16/2010355356344346
07/20/2010336337331334
07/21/2010339342333340
07/22/2010337341335336
07/23/2010346349341342
07/26/2010346353343344
07/27/2010348352341349
07/28/2010354361354359
07/29/2010354364353362
07/30/2010361387352375
08/02/2010378384378378
08/03/2010384391383386
08/04/2010387388376378
08/05/2010385386382382
08/06/2010383389382389
08/09/2010384393384392
08/10/2010397402396398
08/11/2010390390378379
08/12/2010369370360370
08/13/2010368372365370
08/16/2010366369363369
08/17/2010363368361364
08/18/2010371373365369
08/19/2010368374367373
08/20/2010368371358363
08/23/2010360365359361
08/24/2010357360355356
08/25/2010351352344350
08/26/2010351353346350
08/27/2010342358341356
08/30/2010354363351355
08/31/2010350351343345
09/01/2010345350343350
09/02/2010355356345352
09/03/2010353361353361
09/06/2010364369362368
09/07/2010366370364368
09/08/2010361366360361
09/09/2010368369364366
09/10/2010365370362367
09/13/2010371374369372
09/14/2010373375369372
09/15/2010372385370382
09/16/2010385385376378
09/17/2010379385375385
09/20/2010389391378380
09/21/2010388391378380
09/22/2010379383376378
09/23/2010372383372375
09/24/2010373383372375
09/27/2010379381376378
09/28/2010376383375379
09/29/2010382386380383
09/30/2010381383362366
10/01/2010363364330347
10/04/2010345347335338
10/05/2010338345333341
10/06/2010349357346357
10/07/2010354358353356
10/08/2010354360353355
10/12/2010356359342344
10/13/2010349350345348
10/14/2010352354349353
10/15/2010353355349354
10/18/2010355358353355
10/19/2010363371362366
10/20/2010359362356358
10/21/2010357361349356
10/22/2010354361352357
10/25/2010360361353358
10/26/2010357360354355
10/27/2010360360350353
10/28/2010351351345349
10/29/2010347351343351
11/01/2010346351345346
11/02/2010347349331332
11/04/2010339342332334
11/05/2010338352338350
11/08/2010352354346350
11/09/2010346349344347
11/10/2010348352346348
11/11/2010348352346346
11/12/2010346356346350
11/15/2010350353347347
11/16/2010348349340347
11/17/2010342350341349
11/18/2010349359349359
11/19/2010363366360364
11/22/2010364368363364
11/24/2010356362355359
11/25/2010366366358360
11/26/2010363373362364
11/29/2010362370362367
11/30/2010366368359359
12/01/2010356362354361
12/02/2010367368364366
12/03/2010369372367369
12/06/2010369372368371
12/07/2010368375368374
12/08/2010375384375382
12/09/2010380384380383
12/10/2010388388381388
12/13/2010385391385388
12/14/2010387396387396
12/15/2010393395389391
12/16/2010388394388392
12/17/2010390392389391
12/20/2010388389382385
12/21/2010384389383388
12/22/2010387393387388
12/24/2010387387383385
12/27/2010384390384389
12/28/2010389391387390
12/29/2010392403392403
12/30/2010400404396400