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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 557.2531
CLOSE 557.0816

Low

LOW 401

High

HIGH 631
DATEOPENHIGHLOWCLOSE
01/04/2021416417403405
01/05/2021401407401403
01/06/2021408416406414
01/07/2021420428419421
01/08/2021421427417425
01/12/2021428434426432
01/13/2021430436429435
01/14/2021433439430432
01/15/2021429433426428
01/18/2021423426421424
01/19/2021426432423425
01/20/2021440466439466
01/21/2021465472462463
01/22/2021455475451473
01/25/2021489503485500
01/26/2021498502491495
01/27/2021499500492494
01/28/2021486500485499
01/29/2021499507493493
02/01/2021505518502509
02/02/2021511520504515
02/03/2021525527518523
02/04/2021522524514517
02/05/2021515518501505
02/08/2021505515503513
02/09/2021518526508513
02/10/2021512533511525
02/12/2021523523512516
02/15/2021518520510516
02/16/2021518519506509
02/17/2021511520509517
02/18/2021520522510514
02/19/2021508518508512
02/22/2021519528518522
02/24/2021523526515516
02/25/2021529541525538
02/26/2021525528515515
03/01/2021523523514523
03/02/2021528531515519
03/03/2021522541519539
03/04/2021539552532539
03/05/2021540551533550
03/08/2021560565544548
03/09/2021562565555561
03/10/2021556557547555
03/11/2021557571556565
03/12/2021569575563575
03/15/2021579586578581
03/16/2021584593578581
03/17/2021579581571577
03/18/2021584587577585
03/19/2021577590575590
03/22/2021582588578584
03/23/2021592593579580
03/24/2021571573559563
03/25/2021573586572578
03/26/2021588588577578
03/29/2021583585570576
03/30/2021573583569583
03/31/2021579579571573
04/01/2021576578564568
04/02/2021570576566568
04/05/2021572578568575
04/06/2021573573560565
04/07/2021563573557573
04/08/2021566572559571
04/09/2021574574563564
04/12/2021567569559561
04/13/2021564573559568
04/14/2021562572562570
04/15/2021574586572584
04/16/2021584587573580
04/19/2021581583574581
04/20/2021575576567576
04/21/2021564564548554
04/22/2021562571558566
04/23/2021553559551557
04/26/2021562564552554
04/27/2021563571558565
04/28/2021564564553562
04/30/2021559563557557
05/06/2021567581566580
05/07/2021582594576593
05/10/2021599608597603
05/11/2021594605586591
05/12/2021593593570579
05/13/2021570585568579
05/14/2021589590563576
05/17/2021580586575580
05/18/2021583596579594
05/19/2021588600587590
05/20/2021581588579586
05/21/2021588589583586
05/24/2021588603588597
05/25/2021597602591601
05/26/2021597602593601
05/27/2021600604589590
05/28/2021602614602613
05/31/2021609611595600
06/01/2021604611602607
06/02/2021606624606619
06/03/2021618623613615
06/04/2021617621611620
06/07/2021626631619621
06/08/2021615625613615
06/09/2021613615609611
06/10/2021605612604610
06/11/2021609613605612
06/14/2021614615603605
06/15/2021603612603607
06/16/2021612622612615
06/17/2021612613604609
06/18/2021605606597598
06/21/2021579579563569
06/22/2021589592582591
06/23/2021589589581582
06/24/2021587592583584
06/25/2021592599592598
06/28/2021595603595601
06/29/2021596597586588
06/30/2021590595589589
07/01/2021596596584586
07/02/2021589594588590
07/05/2021585587580582
07/06/2021582584574580
07/07/2021560572557566
07/08/2021569569557557
07/09/2021544559543557
07/12/2021565573565571
07/13/2021576582576582
07/14/2021576582572575
07/15/2021571573564565
07/16/2021565578564576
07/19/2021566573563567
07/20/2021557559542544
07/21/2021559562553554
07/26/2021571574563565
07/27/2021570578568573
07/28/2021570579569576
07/29/2021578582573579
07/30/2021571575567567
08/02/2021575588574586
08/03/2021583584576583
08/04/2021589590550552
08/05/2021553559551551
08/06/2021546552544547
08/10/2021548557548549
08/11/2021561563556560
08/12/2021568576568573
08/13/2021569574566566
08/16/2021561563553558
08/17/2021560565558558
08/18/2021559563555557
08/19/2021553553541541
08/20/2021537539528529
08/23/2021524535524535
08/24/2021545552544548
08/25/2021552553541543
08/26/2021548549543545
08/27/2021540542534540
08/30/2021553556550555
08/31/2021543560543558
09/01/2021554569554563
09/02/2021565567558561
09/03/2021569574566574
09/06/2021586587578582
09/07/2021585586579584
09/08/2021587595584595
09/09/2021590593583589
09/10/2021595597590594
09/13/2021594603592603
09/14/2021610615604609
09/15/2021598599594597
09/16/2021599604594604
09/17/2021602609600608
09/21/2021595600591591
09/22/2021583587578582
09/24/2021600600589593
09/27/2021587595585591
09/28/2021594602592600
09/29/2021583591581591
09/30/2021600602583585
10/01/2021565570553554
10/04/2021557563536539
10/05/2021536555536551
10/06/2021558569548554
10/07/2021549557547552
10/08/2021558565554556
10/11/2021559568556568
10/12/2021568575565574
10/13/2021570571562562
10/14/2021558567557566
10/15/2021571577568576
10/18/2021578580573578
10/19/2021576577569573
10/20/2021578582572573
10/21/2021578589576577
10/22/2021569579567578
10/25/2021578584575578
10/26/2021572579571574
10/27/2021583585571575
10/28/2021582584551555
10/29/2021558564553560
11/01/2021570582569581
11/02/2021577580565569
11/04/2021581595576588
11/05/2021585586572573
11/08/2021578585573583
11/09/2021586586572572
11/10/2021573578570572
11/11/2021573582572575
11/12/2021578584578583
11/15/2021583584575576
11/16/2021577577568568
11/17/2021569576564574
11/18/2021570574566569
11/19/2021566571563570
11/22/2021562563554556
11/24/2021564568557559
11/25/2021559566558565
11/26/2021562562546549
11/29/2021535541527530
11/30/2021537544521524
12/01/2021517523511521
12/02/2021511514500508
12/03/2021516526511525
12/06/2021533539527532
12/07/2021542548537547
12/08/2021552554546550
12/09/2021545548538540
12/10/2021540544533534
12/13/2021542544534535
12/14/2021534539531539
12/15/2021535541535536
12/16/2021543544535538
12/17/2021540547534536
12/20/2021525527517517
12/21/2021525540525539
12/22/2021535538532535
12/23/2021539544536543
12/24/2021549549541544
12/27/2021544545536537
12/28/2021542544538541
12/29/2021543548542546
12/30/2021542546538542