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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 390.2029
CLOSE 390.1457

Low

LOW 282.6

High

HIGH 495.9
DATEOPENHIGHLOWCLOSE
01/06/2025349.6350.5345.2345.3
01/07/2025345.5346.6342.4343
01/08/2025343348.7342.8346.4
01/09/2025343343.1337.8339
01/10/2025338338.7334.5336.8
01/14/2025337337.2330.2333.6
01/15/2025336337.4329330.5
01/16/2025330330.5328.1328.2
01/17/2025327330.1326.7329.4
01/20/2025331338.8330.8335.5
01/21/2025336.2339.8336338.8
01/22/2025338.2339.2334.8336.5
01/23/2025338338334.2335.2
01/24/2025338.8345.4337.1341.6
01/27/2025344.9345.1338.5338.9
01/28/2025339339333.3335.2
01/29/2025335.2336.1334334.9
01/30/2025333.3336.5332.7334.9
01/31/2025334.9336.4333.9336.2
02/03/2025350.2357.2326.7326.7
02/04/2025342.7359.5340340.9
02/05/2025341.3350.5340.6344.4
02/06/2025344.5345.4338.8340.3
02/07/2025340341.5336.5337.4
02/10/2025337.1340.9335.8339.5
02/12/2025341.6342.8335.8338.4
02/13/2025338.4341.1338.2340.1
02/14/2025341342.8337.1337.5
02/17/2025338341.2336.7336.8
02/18/2025340.4349.8339.3344.8
02/19/2025348358.3347.1353.5
02/20/2025350.2352.8344.1344.1
02/21/2025345349.8344.8347.4
02/25/2025346.8346.8343.5344.7
02/26/2025344.3346.9342.6346.9
02/27/2025346.7355.4346.4354.6
02/28/2025354.2357.6351.2352.7
03/03/2025353.8364353.7360.1
03/04/2025359370352.4353.5
03/05/2025355.8361.9346.3347
03/06/2025352360.6349.5359.2
03/07/2025364.1373.1362.3371.4
03/10/2025370371.2365.1368.3
03/11/2025365.1367.3358.1364
03/12/2025363.7368.8361.4362.5
03/13/2025364.2368.5361.2363.6
03/14/2025362.8367.8361.6365
03/17/2025367.5370.3366.6367.6
03/18/2025370.7371.5366.6367.3
03/19/2025370374.4369.9371.8
03/21/2025371.2374.9370.1372
03/24/2025370370.9364.6369.9
03/25/2025371.4373367.4371.5
03/26/2025372378.4370.9377.7
03/27/2025374.2378.6373378.6
03/28/2025374.7376.4368.2370.4
03/31/2025360362.9355.2361.4
04/01/2025362.8364.5360.2362.5
04/02/2025368371.3356.1356.2
04/03/2025340.1344.5338341.6
04/04/2025327.4331.3314.8322.6
04/07/2025282.6297282.6289.7
04/08/2025300.1309.2299.7305.9
04/09/2025299.5299.8288.2292.1
04/10/2025322322309.3313.1
04/11/2025300.8308.5298.8306.4
04/14/2025315318.8312.8312.9
04/15/2025313.8315.5311.3312.9
04/16/2025310.7312.8306.4307.7
04/17/2025312.7324.9310.3324.1
04/18/2025327.3334.9322.5331.1
04/21/2025328.4328.4316.7319.8
04/22/2025318.9320.2317319.4
04/23/2025327.4327.4320322
04/24/2025325329.9324.5324.7
04/25/2025326.4329.9324.7325.6
04/28/2025326.2329.8325.8327.5
04/30/2025331.7344329.8343.7
05/01/2025345356.7341.3350.2
05/02/2025347.5359.4347.1357.4
05/07/2025355.4356347.5349.3
05/08/2025349.5350.9345.1347.8
05/09/2025353357.7351.4357.7
05/12/2025359.7361.4357.3358.9
05/13/2025363.9370.5362.2364.5
05/14/2025369.4379.2353.5361.4
05/15/2025353.4355.7345.4348.3
05/16/2025348.3349340.1341.1
05/19/2025337343334.4340.5
05/20/2025340.9341.6335.4337.4
05/21/2025338.7340.4336.3337.2
05/22/2025334.7339.5333.5334
05/23/2025333.8336.5333.1335.4
05/26/2025333337.2331.7334.5
05/27/2025335.9336.4333.6334.9
05/28/2025338339.9335.7336.2
05/29/2025336.1340.4335.9339.1
05/30/2025337.2346.8336.8346.8
06/02/2025344344.4339.3342.8
06/03/2025343344.3340341.6
06/04/2025343344.8339.1339.1
06/05/2025338338.6334336.3
06/06/2025337.9339.4335.9337.8
06/09/2025339.6340.3336.1336.7
06/10/2025337.3339.2335.7336.2
06/11/2025338343338343
06/12/2025342.8352.9342.6349.9
06/13/2025345.1345.9339.3344
06/16/2025342342.7337.3339.1
06/17/2025341.8352.1340.5352
06/18/2025351351345.2347.2
06/19/2025347.5348.2342.6343.1
06/20/2025344.6345.1342342.4
06/23/2025340341.1335.2336.8
06/24/2025343.2344.8339.5340
06/25/2025342.5343.3338.4338.9
06/26/2025339.7342.6339.6341.4
06/27/2025342.9344.5341.6344.4
06/30/2025346350.2345.2348.5
07/01/2025347.5351.2346.6348.8
07/02/2025345.4353343.1352.5
07/03/2025354359.9352.5358.4
07/04/2025357.2358.3352.6352.8
07/07/2025350.6351.9345.4345.4
07/08/2025343.8347.6341.4347.6
07/09/2025350359.5350357.5
07/10/2025358361.9356.5360.4
07/11/2025362.8367.9361.4364.8
07/14/2025365367.5361.6366.2
07/15/2025368.5368.5361.8362.3
07/16/2025363363.1357.5359.3
07/17/2025360365.1358.6365
07/18/2025368371366.3367.4
07/22/2025367371.8365.2367.9
07/23/2025371377.9370.8373.8
07/24/2025373377.3371.4376.1
07/25/2025372.1375.8369.4373.2
07/28/2025373376.7371.2375.6
07/29/2025376.5377371.2373.2
07/30/2025377385.7374.4380.1
07/31/2025377.3383.9376.6379.7
08/01/2025379.5398.6363.9367
08/04/2025362.5383.8358.8383.8
08/05/2025387403.6381.3386.1
08/06/2025390.7396389.5392.3
08/07/2025390.6391.2383.9389.5
08/08/2025390.3401.1390400
08/12/2025401408.8399.3406.9
08/13/2025410413.5404.6405
08/14/2025402405.5393.6395.8
08/15/2025397.1401.5394.5401.5
08/18/2025401.8404.8400.5403.3
08/19/2025403.3409.5401.6407.5
08/20/2025406.8411.2404.1406
08/21/2025408.8423.7406.9422.8
08/22/2025425.3426.1416.1416.4
08/25/2025420.2425.8418.8421.7
08/26/2025420425.6416.4421.6
08/27/2025435.3447435435.6
08/28/2025435.1447431.1446.2
08/29/2025445.5450.8443.2445.9
09/01/2025443.2450.5440.5449.1
09/02/2025450464.6449.9457
09/03/2025454.8459.7452.9455.6
09/04/2025457.2460.6452.4457.3
09/05/2025463.7484.6463.7471.8
09/08/2025474.5477.9470.9477.9
09/09/2025477.7477.9471.1476.3
09/10/2025489493.4476.1479
09/11/2025481.3485.5474.4484.1
09/12/2025492.1495.9485.6487.5
09/16/2025487.5493.3484490.8
09/17/2025484484.7478.5481.6
09/18/2025479.5483.2476.6479.1
09/19/2025476477.6461.2468.7
09/22/2025466.2478464477
09/24/2025473.7475.4460.7465.7
09/25/2025468.5472.6466.1470.8
09/26/2025475478.8465.1467.3
09/29/2025469.3475.9465.5473
09/30/2025473475.9463.8466.1
10/01/2025460.1465.7456464.3
10/02/2025461.8476.8461.1474.5
10/03/2025475.6480.3473.8474.8
10/06/2025482.8484.2475.8478.1
10/07/2025478.9484474.1481
10/08/2025478.2481474.8477.2
10/09/2025476.1483.9475.6483.9
10/10/2025474475.2458.8461.4
10/14/2025453.4461.3450.8451.5
10/15/2025455.9459.9454.6458.2
10/16/2025461.7463.5457459.9
10/17/2025457458.4452.1455.2
10/20/2025456.9458.2453.6456.3
10/21/2025457.5464.5455.6461.4
10/22/2025461462.5457.2462
10/23/2025465469.3462.3469.3
10/24/2025470475.8468.3475.7
10/27/2025478481474.5477.8
10/28/2025474.1474.2465.1465.6
10/29/2025463.3464.7458.2459.5
10/30/2025458.9463.9457.1463.9
10/31/2025464.3465451.4453.6
11/04/2025470.3486.3424.5429.4
11/05/2025432435.2419433.6
11/06/2025436437.8423.4429.3
11/07/2025427.6432426.2431.8
11/10/2025434.9440.9434437.6
11/11/2025445445.7432.7438.6
11/12/2025444451.4442.4449.9
11/13/2025452.9465.8450458.2
11/14/2025461.5467.4457.2465
11/17/2025460.2463.8455.5463.8
11/18/2025461.1467.9459.7461.9
11/19/2025465465451.6457.4
11/20/2025458.3470.7456.8469.2
11/21/2025461.2477.5461.1477.5
11/25/2025480480.9467.5470.8
11/26/2025472479.9470.1477.8
11/27/2025480484.3478.6480.8
11/28/2025473479.4470.1477
12/01/2025482.8483.8473473.1
12/02/2025471.8476.8463.8464.5
12/03/2025463.1467.3461.7465.5
12/04/2025465.4474.9463.7470.5
12/05/2025462.8467.1458.9460.6
12/08/2025461.7464.6459.1460.1
12/09/2025460.4462.2457.5461.9
12/10/2025462.5471.4461468.9
12/11/2025469.9469.9451.6452.5
12/12/2025455463.1452.2457.3
12/15/2025455458.8450.1457.6
12/16/2025458458450.3451.3
12/17/2025446.2447.1441.8445.2
12/18/2025447.8447.9435.6436
12/19/2025435444.3433.5439.8
12/22/2025445.6445.7436444.2
12/23/2025444.9451.2444.5448
12/24/2025450453.9446.7448.6
12/25/2025452452445445.4
12/26/2025445.5447.9441.6442.5
12/29/2025443.1448.7443444.3
12/30/2025443.3447.8442.4445.6