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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 264.4153
CLOSE 263.6976

Low

LOW 186

High

HIGH 374
DATEOPENHIGHLOWCLOSE
01/04/2012284287283286
01/05/2012285295284294
01/06/2012293295287290
01/10/2012290291282284
01/11/2012286289286289
01/12/2012286287280283
01/13/2012285288283286
01/16/2012284284276277
01/17/2012279282277280
01/18/2012281292278289
01/19/2012295311294309
01/20/2012312321311319
01/23/2012316321313320
01/24/2012323324313317
01/25/2012319322315320
01/26/2012319319310312
01/27/2012311316308312
01/30/2012313314307309
01/31/2012309312305307
02/01/2012308312307311
02/02/2012312318311315
02/03/2012313315302309
02/06/2012309312306309
02/07/2012310312307310
02/08/2012310315310314
02/09/2012311314309312
02/10/2012312314309311
02/13/2012310325309318
02/14/2012315315307313
02/15/2012314325314321
02/16/2012320330318329
02/17/2012337340328329
02/20/2012338340333337
02/21/2012336343336338
02/22/2012338341331337
02/23/2012338345337341
02/24/2012343345340341
02/27/2012345353344346
02/28/2012340344335343
02/29/2012348355346352
03/01/2012359363343345
03/02/2012352352338340
03/05/2012341344339341
03/06/2012341344332332
03/07/2012327334324333
03/08/2012336341336337
03/09/2012346351343346
03/12/2012348351345345
03/13/2012348351342343
03/14/2012350355349355
03/15/2012357359354356
03/16/2012356361355361
03/19/2012365374364371
03/21/2012369370364364
03/22/2012361366359362
03/23/2012356359354356
03/26/2012357364357360
03/27/2012368369362366
03/28/2012357365356362
03/29/2012363363348352
03/30/2012353356350352
04/02/2012358360353355
04/03/2012355355350350
04/04/2012350355342344
04/05/2012340343333341
04/06/2012337338333335
04/09/2012329333327330
04/10/2012332337327328
04/11/2012322327320325
04/12/2012332333325331
04/13/2012339346335338
04/16/2012330332328328
04/17/2012330334327328
04/18/2012334342332340
04/19/2012339346338341
04/20/2012340340333336
04/23/2012342344336339
04/24/2012334335328329
04/25/2012334335329330
04/26/2012334334327331
04/27/2012332340327331
05/01/2012330331322323
05/02/2012324326320323
05/07/2012315316311312
05/08/2012312317310314
05/09/2012313313309313
05/10/2012312328298302
05/11/2012300300289290
05/14/2012295295285289
05/15/2012283286277282
05/16/2012282283277279
05/17/2012278288277286
05/18/2012278280272274
05/21/2012276279273275
05/22/2012279280275277
05/23/2012275275265265
05/24/2012264265251257
05/25/2012258259253255
05/28/2012256256245248
05/29/2012247253244252
05/30/2012252254248251
05/31/2012245251242247
06/01/2012245246231232
06/04/2012226226221224
06/05/2012225230225229
06/06/2012232239230238
06/07/2012242244237240
06/08/2012242242231233
06/11/2012239243238241
06/12/2012236238233234
06/13/2012236240235237
06/14/2012237239236239
06/15/2012244246238239
06/18/2012249252247252
06/19/2012253255247249
06/20/2012252253249253
06/21/2012256259253256
06/22/2012251257250257
06/25/2012262262248250
06/26/2012245248242246
06/27/2012246247240243
06/28/2012244245233240
06/29/2012240246236243
07/02/2012250253248250
07/03/2012248253245246
07/04/2012247249240242
07/05/2012241245239241
07/06/2012241244239242
07/09/2012240241236237
07/10/2012239239232233
07/11/2012231231225227
07/12/2012227227220220
07/13/2012220225219222
07/17/2012223224216217
07/18/2012217220213215
07/19/2012217222217222
07/20/2012222222215218
07/23/2012215217212213
07/24/2012210212206206
07/25/2012206206200201
07/26/2012204209202207
07/27/2012212214209213
07/30/2012220220215217
07/31/2012216225212219
08/01/2012214215208210
08/02/2012212214205207
08/03/2012205206202203
08/06/2012209209205206
08/07/2012206215204215
08/08/2012216226215220
08/09/2012220223218221
08/10/2012219222213215
08/13/2012214215211212
08/14/2012211214210211
08/15/2012212213207208
08/16/2012209215208214
08/17/2012216222216221
08/20/2012224225220221
08/21/2012219221217219
08/22/2012219223217220
08/23/2012219221215221
08/24/2012217218214214
08/27/2012218219215215
08/28/2012216216209210
08/29/2012210211208211
08/30/2012211211208209
08/31/2012204206203204
09/03/2012205207201204
09/04/2012206208203205
09/05/2012204205195196
09/06/2012196196191194
09/07/2012200205200205
09/10/2012202208202206
09/11/2012205206201202
09/12/2012202208202206
09/13/2012208215208211
09/14/2012218224215222
09/18/2012225233224231
09/19/2012233235226233
09/20/2012230234224227
09/21/2012229231225229
09/24/2012227229222224
09/25/2012224228223226
09/26/2012217219208210
09/27/2012207207199202
09/28/2012205207199199
10/01/2012198198195197
10/02/2012200205198198
10/03/2012200200193195
10/04/2012196204196199
10/05/2012199203198201
10/09/2012202203193195
10/10/2012192193189190
10/11/2012188193186187
10/12/2012192193189191
10/15/2012191198190198
10/16/2012203207202205
10/17/2012219220214215
10/18/2012216223214222
10/19/2012218223217223
10/22/2012220227219225
10/23/2012232233223226
10/24/2012220226219221
10/25/2012223225221225
10/26/2012227228219219
10/29/2012220222216218
10/30/2012220224219219
10/31/2012221225220224
11/01/2012221222211221
11/02/2012225227223227
11/05/2012224229224226
11/06/2012224227218218
11/07/2012219223217219
11/08/2012214216212215
11/09/2012211212207210
11/12/2012208210205206
11/13/2012207209203206
11/14/2012205206203206
11/15/2012209220208218
11/16/2012222228222227
11/19/2012231232227230
11/20/2012232237230233
11/21/2012237242236239
11/22/2012246248243248
11/26/2012249257249249
11/27/2012245249239241
11/28/2012240241227231
11/29/2012235239233238
11/30/2012237239231235
12/03/2012238240236238
12/04/2012239239233235
12/05/2012232238231235
12/06/2012239241235235
12/07/2012236240236239
12/10/2012244245238239
12/11/2012237238234237
12/12/2012239244238244
12/13/2012250256250255
12/14/2012257262251259
12/17/2012262264256258
12/18/2012257266257264
12/19/2012269274268274
12/20/2012274277269272
12/21/2012277279264267
12/25/2012272273261262
12/26/2012263267262267
12/27/2012269272266268
12/28/2012268269265269