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
4005.T: Sumitomo Chemical Company, Limited Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 510.668
CLOSE 510.7552
Low
LOW 443
High
HIGH 593
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 511 | 528 | 504 | 525 |
| 01/07/2019 | 550 | 557 | 545 | 546 |
| 01/08/2019 | 548 | 560 | 545 | 554 |
| 01/09/2019 | 552 | 554 | 544 | 552 |
| 01/10/2019 | 544 | 553 | 540 | 550 |
| 01/11/2019 | 555 | 562 | 554 | 561 |
| 01/15/2019 | 559 | 571 | 558 | 567 |
| 01/16/2019 | 573 | 573 | 558 | 564 |
| 01/17/2019 | 569 | 571 | 560 | 563 |
| 01/18/2019 | 573 | 577 | 568 | 572 |
| 01/21/2019 | 582 | 589 | 580 | 583 |
| 01/22/2019 | 584 | 587 | 573 | 575 |
| 01/23/2019 | 571 | 578 | 566 | 574 |
| 01/24/2019 | 574 | 581 | 572 | 579 |
| 01/25/2019 | 581 | 587 | 580 | 587 |
| 01/28/2019 | 589 | 593 | 583 | 585 |
| 01/29/2019 | 577 | 582 | 570 | 576 |
| 01/30/2019 | 557 | 564 | 555 | 562 |
| 01/31/2019 | 574 | 576 | 564 | 566 |
| 02/01/2019 | 556 | 563 | 555 | 558 |
| 02/04/2019 | 562 | 564 | 556 | 559 |
| 02/05/2019 | 563 | 564 | 556 | 558 |
| 02/06/2019 | 562 | 563 | 552 | 555 |
| 02/07/2019 | 554 | 560 | 547 | 548 |
| 02/08/2019 | 539 | 541 | 520 | 523 |
| 02/12/2019 | 530 | 547 | 527 | 539 |
| 02/13/2019 | 545 | 553 | 540 | 550 |
| 02/14/2019 | 554 | 568 | 553 | 561 |
| 02/15/2019 | 547 | 550 | 541 | 546 |
| 02/18/2019 | 556 | 563 | 556 | 560 |
| 02/19/2019 | 557 | 563 | 554 | 560 |
| 02/20/2019 | 563 | 572 | 563 | 563 |
| 02/21/2019 | 564 | 566 | 557 | 560 |
| 02/22/2019 | 557 | 560 | 552 | 560 |
| 02/25/2019 | 565 | 566 | 557 | 559 |
| 02/26/2019 | 562 | 566 | 555 | 557 |
| 02/27/2019 | 558 | 562 | 556 | 560 |
| 02/28/2019 | 560 | 560 | 551 | 552 |
| 03/01/2019 | 535 | 542 | 532 | 538 |
| 03/04/2019 | 543 | 546 | 540 | 543 |
| 03/05/2019 | 541 | 543 | 535 | 539 |
| 03/06/2019 | 536 | 543 | 535 | 540 |
| 03/07/2019 | 535 | 539 | 533 | 536 |
| 03/08/2019 | 530 | 533 | 519 | 520 |
| 03/11/2019 | 526 | 529 | 521 | 527 |
| 03/12/2019 | 534 | 546 | 533 | 542 |
| 03/13/2019 | 540 | 545 | 531 | 537 |
| 03/14/2019 | 532 | 539 | 530 | 530 |
| 03/15/2019 | 533 | 542 | 530 | 539 |
| 03/18/2019 | 543 | 544 | 539 | 542 |
| 03/19/2019 | 540 | 541 | 537 | 537 |
| 03/20/2019 | 537 | 540 | 536 | 537 |
| 03/22/2019 | 538 | 540 | 535 | 540 |
| 03/25/2019 | 526 | 528 | 516 | 524 |
| 03/26/2019 | 528 | 535 | 522 | 534 |
| 03/27/2019 | 529 | 530 | 522 | 526 |
| 03/28/2019 | 523 | 523 | 508 | 514 |
| 03/29/2019 | 523 | 524 | 514 | 515 |
| 04/01/2019 | 520 | 534 | 520 | 529 |
| 04/02/2019 | 537 | 538 | 527 | 529 |
| 04/03/2019 | 533 | 541 | 531 | 536 |
| 04/04/2019 | 540 | 547 | 539 | 541 |
| 04/05/2019 | 538 | 549 | 538 | 549 |
| 04/08/2019 | 550 | 552 | 541 | 541 |
| 04/09/2019 | 538 | 541 | 534 | 538 |
| 04/10/2019 | 527 | 535 | 522 | 532 |
| 04/11/2019 | 527 | 534 | 524 | 532 |
| 04/12/2019 | 532 | 536 | 527 | 533 |
| 04/15/2019 | 543 | 547 | 540 | 544 |
| 04/16/2019 | 541 | 546 | 540 | 542 |
| 04/17/2019 | 541 | 548 | 541 | 545 |
| 04/18/2019 | 545 | 556 | 542 | 545 |
| 04/19/2019 | 553 | 554 | 545 | 548 |
| 04/22/2019 | 547 | 551 | 543 | 547 |
| 04/23/2019 | 549 | 552 | 546 | 548 |
| 04/24/2019 | 550 | 552 | 539 | 541 |
| 04/25/2019 | 544 | 546 | 536 | 543 |
| 04/26/2019 | 540 | 554 | 536 | 552 |
| 05/07/2019 | 551 | 552 | 535 | 538 |
| 05/08/2019 | 525 | 527 | 517 | 520 |
| 05/09/2019 | 517 | 520 | 511 | 514 |
| 05/10/2019 | 514 | 521 | 508 | 513 |
| 05/13/2019 | 504 | 505 | 502 | 503 |
| 05/14/2019 | 493 | 506 | 487 | 505 |
| 05/15/2019 | 511 | 518 | 509 | 515 |
| 05/16/2019 | 500 | 514 | 494 | 504 |
| 05/17/2019 | 511 | 512 | 503 | 504 |
| 05/20/2019 | 500 | 500 | 489 | 494 |
| 05/21/2019 | 486 | 494 | 480 | 492 |
| 05/22/2019 | 492 | 496 | 486 | 489 |
| 05/23/2019 | 484 | 484 | 475 | 478 |
| 05/24/2019 | 474 | 487 | 464 | 486 |
| 05/27/2019 | 484 | 486 | 479 | 480 |
| 05/28/2019 | 476 | 481 | 474 | 475 |
| 05/29/2019 | 469 | 478 | 468 | 475 |
| 05/30/2019 | 474 | 484 | 473 | 483 |
| 05/31/2019 | 477 | 480 | 470 | 470 |
| 06/03/2019 | 464 | 470 | 462 | 465 |
| 06/04/2019 | 470 | 472 | 465 | 472 |
| 06/05/2019 | 480 | 484 | 476 | 481 |
| 06/06/2019 | 476 | 478 | 474 | 477 |
| 06/07/2019 | 477 | 481 | 474 | 480 |
| 06/10/2019 | 487 | 490 | 483 | 486 |
| 06/11/2019 | 485 | 494 | 484 | 491 |
| 06/12/2019 | 488 | 495 | 486 | 490 |
| 06/13/2019 | 487 | 491 | 481 | 484 |
| 06/14/2019 | 481 | 485 | 478 | 482 |
| 06/17/2019 | 480 | 484 | 478 | 480 |
| 06/18/2019 | 479 | 481 | 473 | 475 |
| 06/19/2019 | 483 | 488 | 478 | 487 |
| 06/20/2019 | 487 | 487 | 479 | 484 |
| 06/21/2019 | 483 | 492 | 482 | 488 |
| 06/24/2019 | 490 | 491 | 486 | 490 |
| 06/25/2019 | 491 | 492 | 485 | 486 |
| 06/26/2019 | 483 | 486 | 479 | 483 |
| 06/27/2019 | 486 | 500 | 485 | 499 |
| 06/28/2019 | 503 | 503 | 496 | 500 |
| 07/01/2019 | 509 | 516 | 503 | 515 |
| 07/02/2019 | 514 | 516 | 511 | 514 |
| 07/03/2019 | 508 | 509 | 502 | 505 |
| 07/04/2019 | 508 | 514 | 508 | 511 |
| 07/05/2019 | 513 | 515 | 511 | 511 |
| 07/08/2019 | 514 | 516 | 509 | 509 |
| 07/09/2019 | 499 | 507 | 495 | 495 |
| 07/10/2019 | 490 | 491 | 483 | 483 |
| 07/11/2019 | 483 | 492 | 481 | 491 |
| 07/12/2019 | 492 | 496 | 490 | 493 |
| 07/16/2019 | 488 | 490 | 485 | 489 |
| 07/17/2019 | 485 | 493 | 483 | 491 |
| 07/18/2019 | 485 | 491 | 478 | 480 |
| 07/19/2019 | 480 | 489 | 477 | 487 |
| 07/22/2019 | 490 | 495 | 489 | 491 |
| 07/23/2019 | 490 | 499 | 487 | 496 |
| 07/24/2019 | 498 | 500 | 495 | 497 |
| 07/25/2019 | 499 | 499 | 492 | 494 |
| 07/26/2019 | 492 | 495 | 488 | 489 |
| 07/29/2019 | 490 | 490 | 483 | 489 |
| 07/30/2019 | 490 | 498 | 490 | 495 |
| 07/31/2019 | 492 | 501 | 492 | 500 |
| 08/01/2019 | 491 | 504 | 490 | 501 |
| 08/02/2019 | 486 | 486 | 473 | 474 |
| 08/05/2019 | 466 | 466 | 452 | 461 |
| 08/06/2019 | 446 | 463 | 443 | 463 |
| 08/07/2019 | 461 | 463 | 456 | 459 |
| 08/08/2019 | 457 | 461 | 452 | 460 |
| 08/09/2019 | 464 | 466 | 458 | 464 |
| 08/13/2019 | 454 | 455 | 450 | 453 |
| 08/14/2019 | 461 | 468 | 460 | 466 |
| 08/15/2019 | 452 | 461 | 450 | 459 |
| 08/16/2019 | 454 | 462 | 453 | 461 |
| 08/19/2019 | 467 | 472 | 464 | 466 |
| 08/20/2019 | 467 | 470 | 464 | 468 |
| 08/21/2019 | 463 | 467 | 460 | 463 |
| 08/22/2019 | 466 | 467 | 463 | 465 |
| 08/23/2019 | 468 | 469 | 463 | 464 |
| 08/26/2019 | 449 | 460 | 448 | 458 |
| 08/27/2019 | 463 | 467 | 455 | 458 |
| 08/28/2019 | 460 | 464 | 456 | 461 |
| 08/29/2019 | 460 | 462 | 456 | 460 |
| 08/30/2019 | 463 | 466 | 460 | 465 |
| 09/02/2019 | 460 | 465 | 460 | 464 |
| 09/03/2019 | 466 | 472 | 465 | 469 |
| 09/04/2019 | 466 | 467 | 461 | 464 |
| 09/05/2019 | 469 | 480 | 469 | 479 |
| 09/06/2019 | 482 | 486 | 482 | 482 |
| 09/09/2019 | 480 | 485 | 479 | 485 |
| 09/10/2019 | 489 | 500 | 488 | 500 |
| 09/11/2019 | 505 | 513 | 505 | 509 |
| 09/12/2019 | 516 | 518 | 511 | 511 |
| 09/13/2019 | 512 | 517 | 506 | 515 |
| 09/17/2019 | 512 | 515 | 500 | 500 |
| 09/18/2019 | 503 | 510 | 502 | 507 |
| 09/19/2019 | 509 | 514 | 502 | 504 |
| 09/20/2019 | 506 | 506 | 498 | 499 |
| 09/24/2019 | 501 | 508 | 501 | 504 |
| 09/25/2019 | 501 | 502 | 494 | 500 |
| 09/26/2019 | 509 | 514 | 504 | 506 |
| 09/27/2019 | 496 | 497 | 485 | 493 |
| 09/30/2019 | 490 | 495 | 485 | 485 |
| 10/01/2019 | 488 | 499 | 488 | 497 |
| 10/02/2019 | 492 | 498 | 491 | 496 |
| 10/03/2019 | 485 | 489 | 484 | 487 |
| 10/04/2019 | 487 | 488 | 480 | 484 |
| 10/07/2019 | 488 | 489 | 482 | 483 |
| 10/08/2019 | 487 | 497 | 487 | 494 |
| 10/09/2019 | 486 | 492 | 484 | 491 |
| 10/10/2019 | 494 | 496 | 485 | 493 |
| 10/11/2019 | 498 | 504 | 494 | 504 |
| 10/15/2019 | 511 | 512 | 506 | 508 |
| 10/16/2019 | 515 | 518 | 506 | 507 |
| 10/17/2019 | 512 | 512 | 505 | 507 |
| 10/18/2019 | 506 | 513 | 505 | 511 |
| 10/21/2019 | 507 | 511 | 507 | 507 |
| 10/23/2019 | 492 | 496 | 487 | 491 |
| 10/24/2019 | 492 | 501 | 491 | 500 |
| 10/25/2019 | 504 | 505 | 492 | 494 |
| 10/28/2019 | 499 | 502 | 495 | 497 |
| 10/29/2019 | 503 | 505 | 500 | 505 |
| 10/30/2019 | 502 | 504 | 494 | 498 |
| 10/31/2019 | 496 | 502 | 490 | 499 |
| 11/01/2019 | 495 | 501 | 492 | 501 |
| 11/05/2019 | 510 | 514 | 506 | 511 |
| 11/06/2019 | 514 | 517 | 511 | 516 |
| 11/07/2019 | 513 | 517 | 510 | 513 |
| 11/08/2019 | 518 | 522 | 514 | 517 |
| 11/11/2019 | 520 | 524 | 517 | 520 |
| 11/12/2019 | 519 | 521 | 513 | 517 |
| 11/13/2019 | 514 | 514 | 508 | 508 |
| 11/14/2019 | 504 | 511 | 502 | 502 |
| 11/15/2019 | 508 | 517 | 507 | 517 |
| 11/18/2019 | 518 | 518 | 507 | 509 |
| 11/19/2019 | 507 | 511 | 503 | 509 |
| 11/20/2019 | 508 | 511 | 503 | 505 |
| 11/21/2019 | 503 | 504 | 492 | 500 |
| 11/22/2019 | 498 | 501 | 495 | 497 |
| 11/25/2019 | 504 | 506 | 500 | 503 |
| 11/26/2019 | 505 | 508 | 499 | 499 |
| 11/27/2019 | 504 | 504 | 500 | 503 |
| 11/28/2019 | 503 | 507 | 498 | 499 |
| 11/29/2019 | 500 | 501 | 493 | 494 |
| 12/02/2019 | 497 | 505 | 497 | 503 |
| 12/03/2019 | 496 | 499 | 492 | 497 |
| 12/04/2019 | 491 | 497 | 490 | 496 |
| 12/05/2019 | 510 | 513 | 504 | 509 |
| 12/06/2019 | 505 | 507 | 498 | 499 |
| 12/09/2019 | 512 | 512 | 504 | 507 |
| 12/10/2019 | 508 | 509 | 503 | 505 |
| 12/11/2019 | 506 | 506 | 499 | 500 |
| 12/12/2019 | 504 | 506 | 500 | 503 |
| 12/13/2019 | 515 | 518 | 513 | 515 |
| 12/16/2019 | 513 | 514 | 505 | 506 |
| 12/17/2019 | 513 | 513 | 508 | 510 |
| 12/18/2019 | 509 | 511 | 505 | 505 |
| 12/19/2019 | 507 | 511 | 505 | 510 |
| 12/20/2019 | 510 | 511 | 504 | 505 |
| 12/23/2019 | 507 | 507 | 503 | 505 |
| 12/24/2019 | 503 | 504 | 501 | 504 |
| 12/25/2019 | 506 | 506 | 499 | 500 |
| 12/26/2019 | 498 | 504 | 497 | 504 |
| 12/27/2019 | 506 | 508 | 503 | 506 |
| 12/30/2019 | 501 | 503 | 497 | 498 |