4005.T: Sumitomo Chemical Company, Limited Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 426.2459

CLOSE 425.598

Low

LOW 323

High

HIGH 501

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	474	474	465	465
01/05/2023	465	470	463	469
01/06/2023	469	473	468	471
01/10/2023	472	475	470	472
01/11/2023	471	474	470	473
01/12/2023	473	477	473	474
01/13/2023	472	474	470	470
01/16/2023	468	469	465	466
01/17/2023	469	476	468	476
01/18/2023	476	482	474	478
01/19/2023	478	481	474	475
01/20/2023	477	479	475	479
01/23/2023	483	485	481	484
01/24/2023	486	487	484	484
01/25/2023	486	492	484	491
01/26/2023	493	500	491	494
01/27/2023	499	501	495	500
01/30/2023	500	501	494	497
01/31/2023	498	500	496	497
02/01/2023	499	500	496	496
02/02/2023	448	464	447	454
02/03/2023	452	457	446	455
02/06/2023	459	465	457	462
02/07/2023	458	462	456	460
02/08/2023	464	466	458	459
02/09/2023	456	461	456	460
02/10/2023	460	468	459	467
02/13/2023	467	467	461	466
02/14/2023	469	469	464	465
02/15/2023	468	468	465	467
02/16/2023	468	470	464	466
02/17/2023	465	474	464	473
02/20/2023	474	477	471	477
02/21/2023	476	484	474	484
02/22/2023	482	482	474	476
02/24/2023	486	486	480	481
02/27/2023	484	488	483	486
02/28/2023	484	485	476	477
03/01/2023	480	483	476	480
03/02/2023	481	484	475	476
03/03/2023	479	482	477	481
03/06/2023	482	484	478	479
03/07/2023	480	487	479	485
03/08/2023	482	485	477	479
03/09/2023	481	483	479	481
03/10/2023	475	480	475	477
03/13/2023	471	472	462	464
03/14/2023	457	458	445	451
03/15/2023	456	460	451	453
03/16/2023	433	439	426	437
03/17/2023	438	440	430	432
03/20/2023	430	436	429	433
03/22/2023	440	441	430	433
03/23/2023	433	439	432	437
03/24/2023	436	438	434	436
03/27/2023	441	441	437	438
03/28/2023	441	445	439	443
03/29/2023	446	448	443	448
03/30/2023	443	445	438	441
03/31/2023	445	449	444	445
04/03/2023	453	461	452	456
04/04/2023	457	460	455	457
04/05/2023	453	453	446	447
04/06/2023	444	448	442	447
04/07/2023	450	454	449	449
04/10/2023	450	450	446	449
04/11/2023	451	453	449	453
04/12/2023	457	460	456	459
04/13/2023	460	460	455	458
04/14/2023	457	458	454	458
04/17/2023	457	458	453	457
04/18/2023	458	464	457	460
04/19/2023	458	460	457	458
04/20/2023	459	462	458	461
04/21/2023	460	460	457	458
04/24/2023	459	459	455	456
04/25/2023	458	459	455	455
04/26/2023	453	456	451	453
04/27/2023	451	456	450	455
04/28/2023	457	459	453	458
05/01/2023	460	462	457	460
05/02/2023	459	460	455	456
05/08/2023	453	456	451	452
05/09/2023	454	456	452	456
05/10/2023	456	458	453	454
05/11/2023	452	452	448	450
05/12/2023	452	453	448	448
05/15/2023	449	454	448	451
05/16/2023	442	446	438	444
05/17/2023	442	443	427	427
05/18/2023	430	435	430	432
05/19/2023	432	434	426	426
05/22/2023	430	432	425	428
05/23/2023	429	438	429	433
05/24/2023	436	437	430	433
05/25/2023	432	432	429	430
05/26/2023	429	430	422	423
05/29/2023	428	431	425	425
05/30/2023	424	426	422	425
05/31/2023	421	421	415	416
06/01/2023	416	418	413	417
06/02/2023	417	420	415	419
06/05/2023	427	430.6	426.2	428.1
06/06/2023	425.6	428.6	422.5	428.6
06/07/2023	432.5	434.5	424.5	425.1
06/08/2023	428	430.5	424.1	425.2
06/09/2023	424.3	426.9	422.8	425.9
06/12/2023	428.5	430	424.6	426
06/13/2023	427.7	428.1	424.2	425.5
06/14/2023	428.1	431.7	427.1	428.9
06/15/2023	428	432.9	427.1	431.7
06/16/2023	432.9	434.9	431.2	434.1
06/19/2023	435.5	438.3	431.4	434.6
06/20/2023	433.9	435.7	432.1	434.1
06/21/2023	426.1	433.5	425.1	432.8
06/22/2023	431	433.4	429.1	430.3
06/23/2023	428.1	430.5	427	429.7
06/26/2023	434	445.7	433.6	440.1
06/27/2023	445.5	445.6	435	440.5
06/28/2023	441	443.2	438.6	442.3
06/29/2023	442.9	444.3	437.2	438.2
06/30/2023	438	438	432.2	436.5
07/03/2023	438.4	443.7	438	443
07/04/2023	446.7	447	440.3	440.3
07/05/2023	440	443.9	438	443.7
07/06/2023	444	444	436.7	437.6
07/07/2023	436	438.4	433.3	435.7
07/10/2023	439.3	441.7	436.2	437.8
07/11/2023	441.3	442.6	434.4	435.5
07/12/2023	436.9	437	429.1	431.4
07/13/2023	430.4	433.3	429	431.6
07/14/2023	430	434	429.1	430
07/18/2023	426.4	427.7	424.5	426.9
07/19/2023	430.1	432.4	428.3	431.6
07/20/2023	434	435.5	433	433.2
07/21/2023	435	436.3	430.6	435.8
07/24/2023	438	441.6	436	440.9
07/25/2023	443.6	446.7	441.8	444.6
07/26/2023	445	445	441.1	442.7
07/27/2023	442.1	442.5	437.9	442.1
07/28/2023	438.8	443.5	437.3	442.3
07/31/2023	445.3	445.7	435.8	438.1
08/01/2023	440	440	434.7	435.8
08/02/2023	433.8	439.8	431.1	435.4
08/03/2023	425	425.7	403.5	403.5
08/04/2023	400.5	402.8	390	390
08/07/2023	394	397.7	388.4	396.7
08/08/2023	397.9	408	395.7	406.7
08/09/2023	407.4	407.7	402	405.1
08/10/2023	403.8	412.3	403.6	411.3
08/14/2023	411.3	414	407.3	409
08/15/2023	406.5	407.8	404.2	405.5
08/16/2023	399.6	400.1	390.3	390.3
08/17/2023	392.2	392.2	379.4	388.7
08/18/2023	390	394.2	386.4	390
08/21/2023	388.9	391.9	388.4	390.1
08/22/2023	390	392	388.8	392
08/23/2023	389	396	387.9	395.3
08/24/2023	392.2	393.5	389.6	391.9
08/25/2023	391.6	392.5	389.1	390
08/28/2023	392.8	395.4	391.6	393.3
08/29/2023	391.1	395.5	390.5	395.3
08/30/2023	397.1	402.2	395.7	399.4
08/31/2023	398.6	406	398	403.4
09/01/2023	403.1	409.9	402	407.8
09/04/2023	411	416.2	408.9	416.2
09/05/2023	418.4	418.4	412.2	415.4
09/06/2023	415	416.5	413.1	414.8
09/07/2023	415.9	420.8	415	416.5
09/08/2023	414.5	416.8	410.7	410.7
09/11/2023	415	417.2	412.4	413
09/12/2023	417.9	423.9	417.5	422.8
09/13/2023	422.8	424.4	420.6	421
09/14/2023	421.6	429.2	421.5	428
09/15/2023	434	440.7	433.1	434.4
09/19/2023	431.5	435.7	430.1	434
09/20/2023	436	436	428.6	429
09/21/2023	426.2	426.8	420.4	421.4
09/22/2023	415.9	420.9	415.3	418.1
09/25/2023	423	423.3	414.8	418.3
09/26/2023	419.9	419.9	415.7	416.3
09/27/2023	419	419	413.4	418
09/28/2023	415.2	415.8	408.6	411.1
09/29/2023	411	412.9	405.6	407
10/02/2023	407.9	413.2	404.9	404.9
10/03/2023	402.9	403.1	392.6	393.2
10/04/2023	392	393.6	387.1	390.5
10/05/2023	391	395.5	388.8	393.2
10/06/2023	393.2	394.9	389.1	389.6
10/10/2023	394.1	399.6	393.7	398.2
10/11/2023	402	402.7	398.6	401.7
10/12/2023	402.9	404.4	402.6	403.4
10/13/2023	401.6	402.7	398.6	399.1
10/16/2023	398	403.5	397	401.1
10/17/2023	403.3	406.1	398.8	402
10/18/2023	405.8	406.2	402.8	405
10/19/2023	402.1	408.8	401.6	408.3
10/20/2023	407.9	408.9	402.2	402.2
10/23/2023	402.1	404.3	397.6	397.6
10/24/2023	395.2	399.4	390.3	397.8
10/25/2023	400.3	400.6	396.4	397.2
10/26/2023	396	397.9	391.7	393.6
10/27/2023	397	400.9	395.4	399.6
10/30/2023	381	381.5	371.1	378.8
10/31/2023	385	385.8	378.2	382
11/01/2023	386.9	390.4	381.2	388.2
11/02/2023	388	397.5	372	383.9
11/06/2023	391.5	399.5	387.1	398.1
11/07/2023	394.1	396.9	388.2	390.2
11/08/2023	387	388.5	369.6	374
11/09/2023	373.7	377.9	369.1	375.4
11/10/2023	375	379.3	371.4	378
11/13/2023	379	387.5	378	386.3
11/14/2023	389	393.2	387	388.4
11/15/2023	391.4	394.4	389.5	392.4
11/16/2023	392	393.5	388.1	392.2
11/17/2023	393	399	392.1	398.3
11/20/2023	389.9	391.9	382.4	387.2
11/21/2023	383.5	385	380.9	381.6
11/22/2023	380	386.3	378.6	384.4
11/24/2023	387	391.1	386.4	388.2
11/27/2023	389	389.9	383.6	384.6
11/28/2023	384.1	385.9	376	378.5
11/29/2023	380	381.5	378.2	379.3
11/30/2023	377.4	380.7	374.7	377.5
12/01/2023	377	377.6	372.1	373.6
12/04/2023	372	372.1	366.4	368.6
12/05/2023	373	374.4	369.6	371
12/06/2023	370.7	375.6	370.2	375.3
12/07/2023	377	378.6	375.8	377.8
12/08/2023	372.5	374.9	363.6	365.6
12/11/2023	369	369.7	360.5	360.9
12/12/2023	360.6	360.9	343.4	343.4
12/13/2023	340	341.6	335.1	339.6
12/14/2023	342.2	343.2	323	323.3
12/15/2023	329	334.4	324.9	333.5
12/18/2023	332.8	333.4	325.2	327.2
12/19/2023	329	333.8	325.5	330.3
12/20/2023	332	339.2	332	334.1
12/21/2023	331.7	333.5	331.1	331.7
12/22/2023	332	336.8	332	336
12/25/2023	339	341.7	333	333.8
12/26/2023	334.1	336.6	333.4	334.8
12/27/2023	337.6	344.9	337.5	343.1
12/28/2023	344.7	345.4	341.9	344.3
12/29/2023	344.7	348	342.1	344

Menu

Create your free account now!

4005.T: Sumitomo Chemical Company, Limited Historical Data

2023 Historical Chart

Average

Low

High