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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 366.6996
CLOSE 366.2387

Low

LOW 267

High

HIGH 493
DATEOPENHIGHLOWCLOSE
01/06/2020490491487488
01/07/2020491493489492
01/08/2020485485480482
01/09/2020488491484484
01/10/2020483486481482
01/14/2020484486482485
01/15/2020483486481481
01/16/2020483484477478
01/17/2020479485477485
01/20/2020484492484489
01/21/2020490492485485
01/22/2020484486483485
01/23/2020482483478478
01/24/2020482484481482
01/27/2020476479475477
01/28/2020475475469471
01/29/2020474476469474
01/30/2020472475470470
01/31/2020472476470472
02/03/2020457459446448
02/04/2020450451445448
02/05/2020450457448454
02/06/2020461470461464
02/07/2020465466460464
02/10/2020453461452459
02/12/2020461462453456
02/13/2020459465458461
02/14/2020455457451454
02/17/2020450452450451
02/18/2020451453450450
02/19/2020452452443443
02/20/2020448452442442
02/21/2020445449444446
02/25/2020425434422430
02/26/2020426430423429
02/27/2020423424413414
02/28/2020398402389393
03/02/2020383398379391
03/03/2020399404387387
03/04/2020382393380390
03/05/2020391394387389
03/06/2020380381369370
03/09/2020351354332333
03/10/2020325337312335
03/11/2020335347332333
03/12/2020320327310313
03/13/2020282302278289
03/16/2020295299279281
03/17/2020270291267285
03/18/2020285293278280
03/19/2020281284273282
03/23/2020280285274282
03/24/2020290306288305
03/25/2020327330318329
03/26/2020325325313319
03/27/2020330335318331
03/30/2020317329314329
03/31/2020325327318321
04/01/2020322326301305
04/02/2020301302292297
04/03/2020302310290294
04/06/2020288308285305
04/07/2020315323306318
04/08/2020316317302306
04/09/2020310312304312
04/10/2020317317308315
04/13/2020315318306308
04/14/2020302316301313
04/15/2020306318306316
04/16/2020308309303307
04/17/2020315317310316
04/20/2020312319311315
04/21/2020310311305307
04/22/2020307307298300
04/23/2020303315303314
04/24/2020314314307313
04/27/2020315323313322
04/28/2020325330323324
04/30/2020336340332334
05/01/2020328329316318
05/07/2020315319312315
05/08/2020319329317329
05/11/2020334342333340
05/12/2020336337328332
05/13/2020324331323330
05/14/2020325326319320
05/15/2020327329319321
05/18/2020328328314314
05/19/2020327331323324
05/20/2020318323317321
05/21/2020324327321324
05/22/2020323323308309
05/25/2020317321313321
05/26/2020324335322333
05/27/2020336346336345
05/28/2020350362348356
05/29/2020345347334334
06/01/2020336341334339
06/02/2020339342335340
06/03/2020348353346350
06/04/2020361363344345
06/05/2020350365347363
06/08/2020371375370373
06/09/2020372373358359
06/10/2020353356352356
06/11/2020350350337337
06/12/2020321335318332
06/15/2020330339325325
06/16/2020339354338352
06/17/2020347350340344
06/18/2020340342334339
06/19/2020347347334337
06/22/2020335340333337
06/23/2020340342334338
06/24/2020339339327327
06/25/2020327327318320
06/26/2020324325317319
06/29/2020313318311312
06/30/2020324328321322
07/01/2020323324318320
07/02/2020319325315319
07/03/2020326326316321
07/06/2020319332319332
07/07/2020327330324325
07/08/2020330333326327
07/09/2020319322316320
07/10/2020318320312312
07/13/2020320329318326
07/14/2020323334323333
07/15/2020338347333336
07/16/2020344350340343
07/17/2020341341335336
07/20/2020337339331339
07/21/2020336336330331
07/22/2020335338332332
07/27/2020328332324332
07/28/2020333335327328
07/29/2020326327320321
07/30/2020322323317317
07/31/2020314315303303
08/03/2020310314307311
08/04/2020315329315328
08/05/2020329344328344
08/06/2020340353339347
08/07/2020346348342343
08/11/2020351361351361
08/12/2020361367358359
08/13/2020363365358361
08/14/2020357362356359
08/17/2020358360353353
08/18/2020353354347350
08/19/2020348353346350
08/20/2020347352346347
08/21/2020352355349351
08/24/2020352352345349
08/25/2020359360356358
08/26/2020354357352355
08/27/2020348350344346
08/28/2020350355344346
08/31/2020351354345345
09/01/2020348349343349
09/02/2020349350343347
09/03/2020352355349353
09/04/2020348352346351
09/07/2020354362354360
09/08/2020365372365372
09/09/2020367372366370
09/10/2020372377370376
09/11/2020374377371372
09/14/2020377386375384
09/15/2020384385377378
09/16/2020372373368368
09/17/2020369370364365
09/18/2020368370365370
09/23/2020366367362365
09/24/2020365365360361
09/25/2020364364358360
09/28/2020360367356367
09/29/2020365366359362
09/30/2020360361347347
10/01/2020351353339341
10/02/2020351353339341
10/05/2020349356348355
10/06/2020357364357363
10/07/2020359365355364
10/08/2020366371365366
10/09/2020368369361361
10/12/2020364367361365
10/13/2020368370364369
10/14/2020364368361367
10/15/2020363368362364
10/16/2020365369362363
10/19/2020365369364367
10/20/2020360364354355
10/21/2020352364351363
10/22/2020358360356360
10/23/2020365367358360
10/26/2020363364358363
10/27/2020355356351354
10/28/2020348348341344
10/29/2020336353335349
10/30/2020351352339340
11/02/2020353361351356
11/04/2020362368359360
11/05/2020363363353362
11/06/2020363368359366
11/09/2020368374366372
11/10/2020383391382389
11/11/2020390400388391
11/12/2020383385376378
11/13/2020372377370372
11/16/2020379382375379
11/17/2020385386378382
11/18/2020378381373375
11/19/2020375382375381
11/20/2020377385376385
11/24/2020393394387388
11/25/2020396397387390
11/26/2020384387381384
11/27/2020388390383385
11/30/2020387387370370
12/01/2020379389379389
12/02/2020390407390402
12/03/2020404410402404
12/04/2020410424408424
12/07/2020434435421423
12/08/2020423424416416
12/09/2020415421413420
12/10/2020423424412412
12/11/2020412415405408
12/14/2020409417409412
12/15/2020409415408411
12/16/2020413415409412
12/17/2020407410404405
12/18/2020402406402405
12/21/2020405408398405
12/22/2020401403394394
12/23/2020395396388391
12/24/2020399403391392
12/25/2020397398395397
12/28/2020398401394400
12/29/2020408415407414
12/30/2020413417408415