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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 398.7213
CLOSE 398.8115

Low

LOW 333

High

HIGH 518
DATEOPENHIGHLOWCLOSE
01/06/2014409416408415
01/07/2014413418411414
01/08/2014421430420429
01/09/2014430430419424
01/10/2014422440422437
01/14/2014430432421428
01/15/2014436439432437
01/16/2014438444437441
01/17/2014439448438446
01/20/2014445448439439
01/21/2014439442435436
01/22/2014440454438452
01/23/2014458458445452
01/24/2014449453444449
01/27/2014433438429429
01/28/2014431434427429
01/29/2014435446434445
01/30/2014430433423430
01/31/2014436436418422
02/03/2014413424411421
02/04/2014402410394396
02/05/2014407408392394
02/06/2014392400388395
02/07/2014409424409421
02/10/2014428429415421
02/12/2014427434425431
02/13/2014420423412413
02/14/2014418422406408
02/17/2014409418403416
02/18/2014417425414424
02/19/2014423429419427
02/20/2014424427418420
02/21/2014424428419422
02/24/2014421430417425
02/25/2014425437425434
02/26/2014427437423427
02/27/2014423425414414
02/28/2014415420413416
03/03/2014409412401410
03/04/2014404419404415
03/05/2014418422414416
03/06/2014416425414422
03/07/2014425427421424
03/10/2014423423417422
03/11/2014425425418421
03/12/2014413414407410
03/13/2014408418407412
03/14/2014399403394396
03/17/2014391395384388
03/18/2014395396388388
03/19/2014392399390392
03/20/2014393394371373
03/24/2014368378364370
03/25/2014368371360371
03/26/2014370375363368
03/27/2014363376360375
03/28/2014370374366368
03/31/2014372382372381
04/01/2014383385377382
04/02/2014387390383383
04/03/2014381385375380
04/04/2014380390379388
04/07/2014383388383386
04/08/2014383383375376
04/09/2014374377369371
04/10/2014377389374380
04/11/2014372378370371
04/14/2014368372366368
04/15/2014371375370371
04/16/2014376385374385
04/17/2014386390384385
04/18/2014393395386389
04/21/2014388390386387
04/22/2014391392380381
04/23/2014384386380386
04/24/2014388390382383
04/25/2014385392383388
04/28/2014382385378382
04/30/2014389392382383
05/01/2014385391385390
05/02/2014386388382384
05/07/2014379381368371
05/08/2014375379374376
05/09/2014370377370374
05/12/2014374375369370
05/13/2014384392382389
05/14/2014386392385391
05/15/2014384385372377
05/16/2014368370366369
05/19/2014369371362366
05/20/2014369374367371
05/21/2014368375367372
05/22/2014378385376383
05/23/2014385389383385
05/26/2014363373357365
05/27/2014366372365370
05/28/2014373378371374
05/29/2014371373369372
05/30/2014371378367377
06/02/2014380387380384
06/03/2014387388380381
06/04/2014383383370375
06/05/2014375375366369
06/06/2014372377371377
06/09/2014379380375376
06/10/2014377380374375
06/11/2014376380374380
06/12/2014380385377383
06/13/2014377383377383
06/16/2014383387381384
06/17/2014384384376379
06/18/2014379387377385
06/19/2014387389384386
06/20/2014388388380381
06/23/2014385388384386
06/24/2014384390380389
06/25/2014388390387388
06/26/2014388388385386
06/27/2014385387377380
06/30/2014379384376383
07/01/2014385388383386
07/02/2014390393388391
07/03/2014391392386388
07/04/2014389393387392
07/07/2014392397390391
07/08/2014388390383386
07/09/2014390391382385
07/10/2014385387378379
07/11/2014375379375377
07/14/2014379383378381
07/15/2014383388382383
07/16/2014385389384384
07/17/2014386387384384
07/18/2014379383377379
07/22/2014378382377380
07/23/2014382384381383
07/24/2014383388382385
07/25/2014389392388392
07/28/2014389397388392
07/29/2014394395391393
07/30/2014391393389391
07/31/2014388401387397
08/01/2014394398386387
08/04/2014385387381382
08/05/2014382385376379
08/06/2014377379373373
08/07/2014374377368373
08/08/2014366368361364
08/11/2014368369362368
08/12/2014367372365368
08/13/2014366368364368
08/14/2014371373366368
08/15/2014367369366368
08/18/2014371371368370
08/19/2014370373369370
08/20/2014371374371372
08/21/2014374378374376
08/22/2014377377372373
08/25/2014376377374374
08/26/2014375376370371
08/27/2014372374371374
08/28/2014371375370372
08/29/2014371374369373
09/01/2014375377374375
09/02/2014377384377381
09/03/2014383385380383
09/04/2014383390381387
09/05/2014396398389390
09/08/2014393396389393
09/09/2014392394388389
09/10/2014388389384389
09/11/2014392393388390
09/12/2014393398392393
09/16/2014394395391392
09/17/2014394396389394
09/18/2014400408399400
09/19/2014400405398405
09/22/2014404410402408
09/24/2014408413407410
09/25/2014407407397402
09/26/2014389394387393
09/29/2014396397388393
09/30/2014391393386391
10/01/2014389392387387
10/02/2014381382372373
10/03/2014373377371374
10/06/2014379380374377
10/07/2014376380374375
10/08/2014369371363365
10/09/2014367369362363
10/10/2014358359354358
10/14/2014350352346348
10/15/2014348351345349
10/16/2014340342335339
10/17/2014339342333334
10/20/2014341346338344
10/21/2014347349338342
10/22/2014361363350355
10/23/2014354363352359
10/24/2014363364356359
10/27/2014362367359363
10/28/2014363366358363
10/29/2014363368361366
10/30/2014366373366368
10/31/2014371380370378
11/04/2014399400384385
11/05/2014387394387393
11/06/2014394395386392
11/07/2014392394387391
11/10/2014389396388394
11/11/2014397403395400
11/12/2014404408402405
11/13/2014403410398408
11/14/2014411412406412
11/17/2014410413403405
11/18/2014413420413417
11/19/2014420428418419
11/20/2014423427419423
11/21/2014421427419424
11/25/2014430436427432
11/26/2014431438430435
11/27/2014436438432435
11/28/2014440454439449
12/01/2014458468456467
12/02/2014461466458465
12/03/2014475485473481
12/04/2014486494484492
12/05/2014493498491497
12/08/2014500508499504
12/09/2014500518499514
12/10/2014510511497502
12/11/2014489501480493
12/12/2014489498476477
12/15/2014465477463466
12/16/2014459467456461
12/17/2014459467457462
12/18/2014472482468477
12/19/2014491492473477
12/22/2014480482473477
12/24/2014485487480484
12/25/2014485488479482
12/26/2014481489481487
12/29/2014491494479486
12/30/2014487487479479