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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 360.1829
CLOSE 360.3073

Low

LOW 293.6

High

HIGH 458.3
DATEOPENHIGHLOWCLOSE
01/04/2024345351.6339.6351.5
01/05/2024352.3359351.5358.1
01/09/2024359.5361.2354.4360.8
01/10/2024359.4359.8352355.8
01/11/2024355361.3353.5360.1
01/12/2024362362.7354355.1
01/15/2024355.6361.1355.2358.7
01/16/2024360.9360.9354.4354.4
01/17/2024356.4358.5350350
01/18/2024350350.6339339
01/19/2024342.8342.9334335.5
01/22/2024335.5339.8335.1338.3
01/23/2024340.9342.8335.1335.1
01/24/2024341343.3335.8338.2
01/25/2024337.6341.3336.7341.1
01/26/2024341346.4339.2341.4
01/29/2024343.7345340.3340.3
01/30/2024341343.3338.2342.9
01/31/2024339.6349.4338.6349.4
02/01/2024344.1344.9325.3328.3
02/02/2024331.9337.6329.4332.7
02/05/2024302312.9297309.3
02/06/2024310.9312.9300.4300.9
02/07/2024301307.6301307.5
02/08/2024307307.4300.1303.2
02/09/2024304306.9300.8303
02/13/2024303.5306.3299303
02/14/2024303.4305.2296299.2
02/15/2024297.5299.6293.6298.8
02/16/2024303.1311.6302.3310.4
02/19/2024312.1317.4309.5313.6
02/20/2024315315.8309.3312
02/21/2024309.3311.5304.7310.4
02/22/2024315317311.2312.9
02/26/2024315315.9308.4308.6
02/27/2024306.7306.7302.3303
02/28/2024306.6314.3305.1311.3
02/29/2024305.3307.6300303.8
03/01/2024304.8306.9302.3302.3
03/04/2024301.1308.8301.1303.9
03/05/2024303.5305.7297.7304
03/06/2024302.5308.6302.1307.6
03/07/2024307309.4304.8309.3
03/08/2024306.4313.9306.3311.8
03/11/2024312316.5305.2306.7
03/12/2024308.7311.2304.2311.2
03/13/2024312.3320311.4314.5
03/14/2024320.2329.1319327.1
03/15/2024327.1330.7326.4329.3
03/18/2024332.1333.7327.6330.8
03/19/2024328.2333.1325.6333.1
03/21/2024335.1345.8335.1342.5
03/22/2024342.9343337.4340.6
03/25/2024339.9339.9333.3335
03/26/2024333.3336.6331.1336.2
03/27/2024338341334.6338.8
03/28/2024337337.5328.1328.3
03/29/2024329.7339329.4338.6
04/01/2024342.9342.9334.8335.4
04/02/2024337.5341.7333.1341.3
04/03/2024343347.6340.2343.9
04/04/2024346350.8344.5346.8
04/05/2024346350.6343350.1
04/08/2024352.7356.3347.3348.8
04/09/2024346.2349.9342.4349.7
04/10/2024350353.5347.4349.6
04/11/2024345.9352.5345.5349.8
04/12/2024351.6354.9349.3350.8
04/15/2024348355.4347.1355
04/16/2024352.8353.4342346.1
04/17/2024350.2352.2342.8343.1
04/18/2024343348.6342.1346.2
04/19/2024346.7348342.1343.6
04/22/2024349.9360.3347.9357.5
04/23/2024360.3367.6356.9357.6
04/24/2024357.5361353.8356.9
04/25/2024358.3360.7351352.2
04/26/2024352.2354.3347.2354.3
04/30/2024357.8364.7329.2337.3
05/01/2024336.9348.6331.1345.6
05/02/2024346348.8334335.8
05/07/2024336337.1329.3333
05/08/2024331332.2328.8329.7
05/09/2024331335.4329.8332.6
05/10/2024331339.8331338.4
05/13/2024332.6335.4330.2331.7
05/14/2024335.2345.6333.8344.4
05/15/2024346.5347333.3336.7
05/16/2024335337.9310315.6
05/17/2024313322.8311321.6
05/20/2024326336.8324.2335.5
05/21/2024334.4335.4325.2326.3
05/22/2024325.9327.5323.2323.4
05/23/2024319.9320.7313.3319.7
05/24/2024318.4321.4313.1320.4
05/27/2024319320313.6316.4
05/28/2024317.5324.8316.1324.7
05/29/2024323.3323.8316.7317.9
05/30/2024314.8319.6311.8318.5
05/31/2024319.3323.8319.1322.3
06/03/2024323.5328.3322.5326.5
06/04/2024324.5325.3320.3324.7
06/05/2024320.5322.3317.3321.2
06/06/2024319323.1316.5318.9
06/07/2024319320.2316.8319.2
06/10/2024321324.5319.8323.5
06/11/2024324326321.7325.7
06/12/2024324.8327.6323.1327.6
06/13/2024328.3328.6313.6313.6
06/14/2024313318.8312.5318.7
06/17/2024316.5316.5308.2308.9
06/18/2024310317.5308.8317.5
06/19/2024317.4319.8315319.2
06/20/2024319319.1310.7312.1
06/21/2024315.7321.2315.3318.3
06/24/2024316.9326316.3326
06/25/2024330335.5328.3334.1
06/26/2024333339.6330.5338.8
06/27/2024339.6342.7335.7342.7
06/28/2024345.2349.6343.1344.7
07/01/2024350350341347.6
07/02/2024345345.5339.5344.6
07/03/2024345348.8342.9347.7
07/04/2024348.6362.2347362.1
07/05/2024363371.3361.2367.3
07/08/2024367367.8361.6366
07/09/2024365370360.1369.7
07/10/2024361.2363.6355.7362.9
07/11/2024367.7375.8364.4375.1
07/12/2024371382.5370.1375.2
07/16/2024375379.7365.2376.8
07/17/2024381398.4379.5397.3
07/18/2024392393386.1389
07/19/2024387.5391.1380.7385.4
07/22/2024384.1385.2378.5381.4
07/23/2024379.8386377.3385.1
07/24/2024382.2382.5368.1369.3
07/25/2024365370.6361369.3
07/26/2024373373.5365.9369.6
07/29/2024375.2379.6374.1377.5
07/30/2024377382375.6377.7
07/31/2024379388.8375.2388.8
08/01/2024393.1397384.1393.8
08/02/2024383389.8375378.3
08/05/2024359.5378.9343.7357
08/06/2024381388.6373382.4
08/07/2024376.9458.3372.5420.5
08/08/2024420431.7418422.9
08/09/2024429435.9413.4431.6
08/13/2024423.6433.6419.9430
08/14/2024428.4430.9422.5428.5
08/15/2024426.5435.8426.5428.4
08/16/2024432435.3425.1427.9
08/19/2024425.1426.3418418.8
08/20/2024422.8426.3419.8421.5
08/21/2024416417.7406.3409
08/22/2024404.5418.2404.3417.7
08/23/2024422.9428.7418.4423.6
08/26/2024424.9426.4412.5412.8
08/27/2024416423.7416423.6
08/28/2024420.9422.9408.3414.3
08/29/2024413.9416.9412.2414.2
08/30/2024424.8428.7416.2417.9
09/02/2024418.5418.8405.6408.7
09/03/2024408.8416.2408413.6
09/04/2024402405.8396.1396.1
09/05/2024390399.1386.7398.5
09/06/2024399.1402.2393.8397.4
09/09/2024385.3393.7385.3391.4
09/10/2024394.4397.3388.5390.6
09/11/2024385387.1372.3376.2
09/12/2024391.9396388.2394.9
09/13/2024394394.7386.7387
09/17/2024391.1397.5390.2394
09/18/2024394397.8388.7390.2
09/19/2024397.4405.1397.3403.2
09/20/2024408.2412.1404.6409.1
09/24/2024410.8411.4405.2407.8
09/25/2024412416.4411.1413.3
09/26/2024411416.5409.2416.5
09/27/2024416.9420.5412.8420.5
09/30/2024400.6410.2400.6407.5
10/01/2024409417.5405.1416.2
10/02/2024410.7413.2406.9410
10/03/2024416419.8413419.3
10/04/2024418421.6416.3421.6
10/07/2024424426.5419.3424
10/08/2024422427.8417.3426
10/09/2024425.5426.2412.1417
10/10/2024421.4422.3418.2418.5
10/11/2024416421.5415420.8
10/15/2024423.8427.1421.2424
10/16/2024419.7424.5414.3415.8
10/17/2024418.4420.1414.1414.3
10/18/2024416.5418.5414.6415.8
10/21/2024413414.4409.5410.1
10/22/2024405.6409402.2407.6
10/23/2024406.3409.3403.1404.1
10/24/2024400407.3398.8404.2
10/25/2024405.8405.8399.3401.6
10/28/2024398.1404.3396.5401.4
10/29/2024408414.1405.8412.6
10/30/2024415430408411.1
10/31/2024412420.4406.3410.1
11/01/2024405405393393.2
11/05/2024398.1398.8394.3397.7
11/06/2024400402.1396.5399.5
11/07/2024402411.1401.5407.5
11/08/2024408.1410.9398.4399.8
11/11/2024395395.5388394.5
11/12/2024395397391.5392.8
11/13/2024393.3399389391.1
11/14/2024388.7389.9385.2385.2
11/15/2024384.8385.8382.2383
11/18/2024379.9382.6376380.4
11/19/2024380385.3379.7381.9
11/20/2024380384.1377.9378.5
11/21/2024377381375.7377.3
11/22/2024376.2377.3372.6373.6
11/25/2024375.9376.8371.6375.7
11/26/2024375.6378.6371.7377.9
11/27/2024375.1375.4365.6367.4
11/28/2024365.1369.1364.2365.5
11/29/2024367367.2362362.2
12/02/2024361.9373.7360.2370
12/03/2024369.7372.2367.3369.2
12/04/2024371371366.6367
12/05/2024367.5368.1362.4363.3
12/06/2024361.7362.9359.6360.6
12/09/2024359.1360.4354.4354.5
12/10/2024361.4363.4359360.8
12/11/2024358.2359.4352.1354.4
12/12/2024354355.2352352.4
12/13/2024349.2351.1346.2348.5
12/16/2024346.1349.1345345.1
12/17/2024345348342.6344.1
12/18/2024343.9345.9340.5341.5
12/19/2024341349341343.6
12/20/2024345347.3342.5342.5
12/23/2024343343.7337.4340.5
12/24/2024338.1348.2337.5345.3
12/25/2024346.8347340.3344.3
12/26/2024342.6344.9342344.3
12/27/2024346.3350.2346.3349.7
12/30/2024350.1351.7348.3349