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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 494.2163
CLOSE 493.7959

Low

LOW 396

High

HIGH 682
DATEOPENHIGHLOWCLOSE
01/04/2016676682661665
01/05/2016655658623629
01/06/2016628636618629
01/07/2016624624603605
01/08/2016593605587595
01/12/2016580587573575
01/13/2016585592579591
01/14/2016572577562576
01/15/2016586589570573
01/18/2016553566549564
01/19/2016556567552566
01/20/2016571576547549
01/21/2016545564534534
01/22/2016554577544574
01/25/2016584588572583
01/26/2016577582565567
01/27/2016577588573584
01/28/2016583592580580
01/29/2016576608571603
02/01/2016613615606609
02/02/2016590602579581
02/03/2016569573548554
02/04/2016570587560565
02/05/2016547549540545
02/08/2016535558535554
02/09/2016529530506508
02/10/2016507510483492
02/12/2016463468441443
02/15/2016472484457480
02/16/2016479503472492
02/17/2016488492469477
02/18/2016500517496507
02/19/2016503511495503
02/22/2016495508492502
02/23/2016509517503505
02/24/2016492503489498
02/25/2016502506493501
02/26/2016509518499500
02/29/2016505515494494
03/01/2016489493479491
03/02/2016507517502510
03/03/2016510517507516
03/04/2016518520514518
03/07/2016520530514515
03/08/2016510512501506
03/09/2016498500487494
03/10/2016499501492496
03/11/2016491495484492
03/14/2016501516500515
03/15/2016517519509514
03/16/2016508518507511
03/17/2016513522506511
03/18/2016511514499504
03/22/2016513523512519
03/23/2016519522508509
03/24/2016510511502507
03/25/2016508515503513
03/28/2016520523511520
03/29/2016515519510517
03/30/2016517519510512
03/31/2016516517508509
04/01/2016503503480483
04/04/2016477484467471
04/05/2016473478460462
04/06/2016455456445453
04/07/2016455460452456
04/08/2016448470443463
04/11/2016463465449461
04/12/2016455468450467
04/13/2016473485471482
04/14/2016494505493504
04/15/2016497503494499
04/18/2016475482473479
04/19/2016491497489493
04/20/2016502514502504
04/21/2016516526512525
04/22/2016517531517529
04/25/2016539542529532
04/26/2016530532519527
04/27/2016528532520524
04/28/2016528536505506
05/02/2016481489479486
05/06/2016479485473478
05/09/2016484485477479
05/10/2016475494472492
05/11/2016498508497503
05/12/2016486499480499
05/13/2016505505480481
05/16/2016477482471478
05/17/2016486492481485
05/18/2016488500485493
05/19/2016501504489492
05/20/2016488494485491
05/23/2016486487474485
05/24/2016483483476480
05/25/2016490491486487
05/26/2016492495480481
05/27/2016483487480486
05/30/2016493497488496
05/31/2016496508495508
06/01/2016510511502504
06/02/2016501501482484
06/03/2016485488481484
06/06/2016476482473482
06/07/2016485493483492
06/08/2016494502490502
06/09/2016494498487490
06/10/2016482482467473
06/13/2016459461452453
06/14/2016450452445450
06/15/2016446460444456
06/16/2016455456435438
06/17/2016446449440447
06/20/2016457463455459
06/21/2016451466447466
06/22/2016466466457461
06/23/2016458470455468
06/24/2016474475418425
06/27/2016427427409415
06/28/2016406420401413
06/29/2016417424411421
06/30/2016427432418418
07/01/2016426435422423
07/04/2016418429414426
07/05/2016422425413419
07/06/2016409411399404
07/07/2016405410401403
07/08/2016403407396396
07/11/2016409417407412
07/12/2016426438425433
07/13/2016451457444445
07/14/2016444447432440
07/15/2016444454441451
07/19/2016454459451457
07/20/2016449450437445
07/21/2016451457448452
07/22/2016444448439444
07/25/2016446457444451
07/26/2016446448429435
07/27/2016446463444458
07/28/2016458463456457
07/29/2016454463444460
08/01/2016412423411418
08/02/2016413418413414
08/03/2016408411400403
08/04/2016405413399413
08/05/2016411418410413
08/08/2016421424417420
08/09/2016414419413418
08/10/2016417426415421
08/12/2016417431410430
08/15/2016426430425427
08/16/2016434442430430
08/17/2016423430419428
08/18/2016416422411416
08/19/2016424437421430
08/22/2016432435428434
08/23/2016434438428430
08/24/2016435439433435
08/25/2016433436430436
08/26/2016437442433435
08/29/2016445460443456
08/30/2016455465455457
08/31/2016466474462474
09/01/2016476489472476
09/02/2016469469461467
09/05/2016480480469470
09/06/2016472484467481
09/07/2016478487473479
09/08/2016478484476480
09/09/2016479486479484
09/12/2016471475466472
09/13/2016471473464471
09/14/2016463468458459
09/15/2016459461452459
09/16/2016459459454459
09/20/2016453463453458
09/21/2016453471449470
09/23/2016467467460461
09/26/2016463463452453
09/27/2016450461448461
09/28/2016450454437440
09/29/2016449462448456
09/30/2016442446438445
10/03/2016451453444444
10/04/2016448453447451
10/05/2016453461450456
10/06/2016466471465467
10/07/2016468473468472
10/11/2016474488474478
10/12/2016475489473479
10/13/2016481484471478
10/14/2016480483473482
10/17/2016484487480483
10/18/2016484494482491
10/19/2016496496488491
10/20/2016490498489495
10/21/2016491503491498
10/24/2016502507498504
10/25/2016507509502504
10/26/2016500513499512
10/27/2016512515503508
10/28/2016512517511516
10/31/2016496500490498
11/01/2016500502491498
11/02/2016491491481483
11/04/2016480482472477
11/07/2016485487480483
11/08/2016479482477481
11/09/2016484486440449
11/10/2016481483473476
11/11/2016482487477480
11/14/2016482491480491
11/15/2016493501492495
11/16/2016503504499502
11/17/2016495497489496
11/18/2016507508499500
11/21/2016504505500502
11/22/2016505510504508
11/24/2016513517508516
11/25/2016520541518531
11/28/2016526531520527
11/29/2016526528519524
11/30/2016527530519523
12/01/2016539554536544
12/02/2016550566549554
12/05/2016558575557567
12/06/2016573582568572
12/07/2016583588574577
12/08/2016579582567581
12/09/2016599600587594
12/12/2016600600577589
12/13/2016580588576585
12/14/2016583584578582
12/15/2016580586573577
12/16/2016584590583586
12/19/2016582589581587
12/20/2016583586575577
12/21/2016576580563571
12/22/2016577579571578
12/26/2016578579573573
12/27/2016565568560562
12/28/2016562566562564
12/29/2016561562549553
12/30/2016555558549556