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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 527.9161
CLOSE 528.7598

Low

LOW 446.3

High

HIGH 625
DATEOPENHIGHLOWCLOSE
01/05/2026449.3453.6446.7451.8
01/06/2026452.2455.4448.2453.5
01/07/2026452.2459.1447.3459.1
01/08/2026457463.5453.8457
01/09/2026459.2467.2457.5458.2
01/13/2026466468.8463465.4
01/14/2026471.1487.6470.2484.8
01/15/2026485.3495.7479.6493.5
01/16/2026496.1504492.4500.4
01/19/2026482.4487.7469.4484.1
01/20/2026482.8483471.1471.1
01/21/2026465.2471.2461.3470.7
01/22/2026473.9480.6471.3479
01/23/2026480484474.6479.2
01/26/2026470477.4467.8475
01/27/2026467.9473.6466.5471.3
01/28/2026467.5470.9461.3463.4
01/29/2026465466.6456464.5
01/30/2026469.5470.2461.8470
02/02/2026478478.4457.8457.8
02/03/2026465506.8458.3506.5
02/04/2026521.3550.7516546.8
02/05/2026565.9571533.1536.7
02/06/2026524.5538.9518.5535.2
02/09/2026555.7565.2551559.7
02/10/2026561572559.1569.6
02/12/2026577584569.2570.4
02/13/2026561.5575.2558.1562.3
02/16/2026569.9579563570
02/17/2026572586.7571.1585.5
02/18/2026591594.2583.2587.8
02/19/2026588.6620.6588591.5
02/20/2026601.5612563.4568
02/24/2026574.7581.2563.8575.7
02/25/2026579579547.5553.4
02/26/2026554.8566.9550.8555.1
02/27/2026553569.7552.3569.7
03/02/2026549.7556.8540.5556.1
03/03/2026530540.1508.3511.1
03/04/2026486494.5464.7475.3
03/05/2026491497.2479489.2
03/06/2026483509.5482.4507.5
03/09/2026473.5484.5466.4484.5
03/10/2026496502.9487.3490.5
03/11/2026495504.7490.5494.1
03/12/2026491491470.6482.5
03/13/2026479.5517.6474.9498.9
03/16/2026474.9493.8473.8486.8
03/17/2026492.6500.9482484.6
03/18/2026492.6505.4488.3505.4
03/19/2026487.4493.6479.4483
03/23/2026461.6463446.3459
03/24/2026477.3482.2469.9479.1
03/25/2026493496.5486.7495.3
03/26/2026503.3513.9501.1507.4
03/27/2026506.4523.9504.5523.7
03/30/2026490511.8486.9511.8
03/31/2026500513.9496.8499.5
04/01/2026520534.6517.7534.2
04/02/2026535536.7516.5523.6
04/03/2026523.5528.9518.1528.9
04/06/2026530.3538.1526533.2
04/07/2026533.7541.7530.5533.7
04/08/2026555559.6545.8555.9
04/09/2026554554.1537.2537.2
04/10/2026536543.2530.4530.6
04/13/2026523526517.7522.8
04/14/2026526.6531.2513.6520.1
04/15/2026520.8534.8519.9533
04/16/2026535538.2529531.4
04/17/2026531.8536.3528.4529.1
04/20/2026531536521.4521.4
04/21/2026521.2525515.3515.3
04/22/2026511.3513.8504.8509.2
04/23/2026506.8507.6494.5506
04/24/2026508.4514.5504.5506.3
04/27/2026505.5508.7499.3504.2
04/28/2026503.6510.3501.1508.6
04/30/2026500.8509.6490.7509.6
05/01/2026509.5513.2500.5512.9
05/07/2026522.9528513.3513.3
05/08/2026507.3509.3495.2508.1
05/11/2026507.8513.6501.3512.2
05/12/2026517.7526.8515.3523.4
05/13/2026533.4551.8533.4544.8
05/14/2026544.3607.9525603.5
05/15/2026592623.6582623.6
05/18/2026624.7625592.5603.8
05/19/2026608614596.9609.7
05/20/2026609.3609.6566578.6
05/21/2026595.8597.5585.1591.2
05/22/2026592.1593.3581.4585.8
05/25/2026595.8610.9591.2603
05/26/2026597.4607.6590.5593.4
05/27/2026586.4595.5581.8590.7
05/28/2026595.4596.2576.1587.1
05/29/2026595619.3592.5610.2
06/01/2026600.2602581.6587.5
06/02/2026591596574.8583.4
06/03/2026587595578.1586.8
06/04/2026594.4597.2582.8594.6
06/05/2026597.6598.4583.1584
06/08/2026574580.8559569.9
06/09/2026571.8574.7545.4557.9
06/10/2026551.7556.9542.2549
06/11/2026531.2544.5525.8542.5
06/12/2026552.5560.8546.4553.9
06/15/2026570.2591.6565.4576.5
06/16/2026573578.5564.3576.5
06/17/2026576.2582.1570.9579.1
06/18/2026584584565.5568.1
06/19/2026562.9565.9541.5542.8