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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 533.4754
CLOSE 533.1926

Low

LOW 461

High

HIGH 599
DATEOPENHIGHLOWCLOSE
01/04/2022546550542549
01/05/2022562567555566
01/06/2022566571558558
01/07/2022563569559563
01/11/2022560570558570
01/12/2022577586576585
01/13/2022589596586593
01/14/2022597599586592
01/17/2022597598587588
01/18/2022588594585585
01/19/2022583598582586
01/20/2022581593580585
01/21/2022577580566580
01/24/2022575587573585
01/25/2022579580567572
01/26/2022577578566566
01/27/2022573580560561
01/28/2022570579568578
01/31/2022569581569574
02/01/2022575577555566
02/02/2022569578566575
02/03/2022582592578587
02/04/2022584586574579
02/07/2022576586571586
02/08/2022580586579586
02/09/2022586588583583
02/10/2022586586577582
02/14/2022575580568569
02/15/2022567571561562
02/16/2022568576567574
02/17/2022568571561563
02/18/2022558564556560
02/21/2022553553548549
02/22/2022544552539548
02/24/2022555563547554
02/25/2022551554543550
02/28/2022553556544550
03/01/2022554565553553
03/02/2022551558548555
03/03/2022564566558561
03/04/2022546550521526
03/07/2022518523508521
03/08/2022511512488490
03/09/2022498506490493
03/10/2022510518507517
03/11/2022508518508516
03/14/2022517531517526
03/15/2022529539529535
03/16/2022538546535543
03/17/2022549554547554
03/18/2022553558550555
03/22/2022558575558573
03/23/2022573577568574
03/24/2022570585569585
03/25/2022590595586591
03/28/2022594595584586
03/29/2022585591581585
03/30/2022573575561566
03/31/2022562569558562
04/01/2022557562553558
04/04/2022555556545551
04/05/2022554555545547
04/06/2022542544536537
04/07/2022529533524530
04/08/2022537537527533
04/11/2022541543536538
04/12/2022536540531532
04/13/2022538540532539
04/14/2022544554543553
04/15/2022550554547550
04/18/2022544545534541
04/19/2022547552543551
04/20/2022557560554560
04/21/2022560568560563
04/22/2022558561553556
04/25/2022546549541543
04/26/2022538542533539
04/27/2022532539530534
04/28/2022537551536551
05/02/2022547559545557
05/06/2022562577560577
05/09/2022577578572575
05/10/2022570576564574
05/11/2022570571562569
05/12/2022589589568569
05/13/2022569576567571
05/16/2022531531517520
05/17/2022521534521532
05/18/2022534541526528
05/19/2022511525511524
05/20/2022518527517526
05/23/2022531533527529
05/24/2022532533521521
05/25/2022523525518519
05/26/2022520529520522
05/27/2022529529520521
05/30/2022525532522529
05/31/2022531538529531
06/01/2022534543533543
06/02/2022529533526532
06/03/2022538538532536
06/06/2022533541533541
06/07/2022547552546548
06/08/2022554555549555
06/09/2022575577565568
06/10/2022566569562565
06/13/2022550555548551
06/14/2022540551540549
06/15/2022556560553555
06/16/2022558565555559
06/17/2022540544537539
06/20/2022540544525529
06/21/2022538542533537
06/22/2022545550536536
06/23/2022535537527530
06/24/2022521524517522
06/27/2022536539534535
06/28/2022536544534542
06/29/2022545549538539
06/30/2022538538528531
07/01/2022533537525527
07/04/2022535536530532
07/05/2022535535531535
07/06/2022515521511515
07/07/2022523527517525
07/08/2022528532525525
07/11/2022530532526527
07/12/2022518520510510
07/13/2022507512504505
07/14/2022502510497509
07/15/2022504506500502
07/19/2022515515508514
07/20/2022520525516524
07/21/2022520526519524
07/22/2022525530523527
07/25/2022531531522523
07/26/2022528528524524
07/27/2022523528520527
07/28/2022531532522524
07/29/2022525529522522
08/01/2022529533526531
08/02/2022538550535549
08/03/2022540550539545
08/04/2022541542535537
08/05/2022534544531542
08/08/2022544554543550
08/09/2022553555549551
08/10/2022549558549558
08/12/2022565570561565
08/15/2022568570564567
08/16/2022561564558560
08/17/2022564569563568
08/18/2022560563557559
08/19/2022565567560561
08/22/2022558562555561
08/23/2022558562557561
08/24/2022569569563563
08/25/2022565565557559
08/26/2022561561555558
08/29/2022545555545552
08/30/2022558559553559
08/31/2022552554550550
09/01/2022548552543544
09/02/2022543546540544
09/05/2022546548543544
09/06/2022545548543546
09/07/2022545547542543
09/08/2022548557547556
09/09/2022555556548552
09/12/2022557558549553
09/13/2022550553549551
09/14/2022544545540542
09/15/2022548548541542
09/16/2022539542535536
09/20/2022539545538539
09/21/2022537542536538
09/22/2022538539533538
09/26/2022532533512514
09/27/2022513522512514
09/28/2022510513504507
09/29/2022507509500506
09/30/2022506507494497
10/03/2022497502494501
10/04/2022513517510515
10/05/2022519521515517
10/06/2022516520514515
10/07/2022504510503505
10/11/2022500506498499
10/12/2022498500493493
10/13/2022493495491494
10/14/2022504507498505
10/17/2022503507502505
10/18/2022507510504509
10/19/2022508514508510
10/20/2022508510504505
10/21/2022500504499499
10/24/2022505509502503
10/25/2022504509503508
10/26/2022509515508510
10/27/2022511512503504
10/28/2022501505498498
10/31/2022502507501501
11/01/2022496501494494
11/02/2022480482461468
11/04/2022469475461467
11/07/2022473473468472
11/08/2022476485473484
11/09/2022484484478483
11/10/2022477480475475
11/11/2022483484476480
11/14/2022481484479480
11/15/2022480486479485
11/16/2022487487481483
11/17/2022483486482483
11/18/2022487490486487
11/21/2022488492488492
11/22/2022492495492492
11/24/2022497500495497
11/25/2022500501498501
11/28/2022502502493495
11/29/2022495497491495
11/30/2022494498491498
12/01/2022496499494496
12/02/2022492493484486
12/05/2022491492486487
12/06/2022487491486490
12/07/2022488494486490
12/08/2022487488481487
12/09/2022483488483484
12/12/2022484485482483
12/13/2022487488483485
12/14/2022488494487494
12/15/2022492495492494
12/16/2022487488482482
12/19/2022481483478479
12/20/2022481484470472
12/21/2022473479470470
12/22/2022475476470471
12/23/2022469472466472
12/26/2022473475470474
12/27/2022476478471471
12/28/2022472475471474
12/29/2022474476471476
12/30/2022475479474474