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 Corporation logo
8053.T
Sumitomo Corporation
06:30:00
6435 ¥
0.0000 (%0.00)
Previous Close: 6507
Day Low₺6332
Day High₺6568
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8053.T: Sumitomo Corporation Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,319.4018
CLOSE 6,322.5268

Low

LOW 5,400

High

HIGH 7,775
DATEOPENHIGHLOWCLOSE
01/05/20265,5435,6265,5305,569
01/06/20265,6305,7185,6305,701
01/07/20265,6405,6935,6255,663
01/08/20265,6935,8055,6325,648
01/09/20265,6595,6985,6415,662
01/13/20265,8375,9505,8165,950
01/14/20265,9656,0175,9035,981
01/15/20265,9906,1695,9756,132
01/16/20266,2326,4506,1506,288
01/19/20266,2456,2526,1486,233
01/20/20266,2906,2986,2086,256
01/21/20266,1566,2516,1406,251
01/22/20266,3336,3556,2586,298
01/23/20266,3556,3776,2866,286
01/26/20266,1406,1766,0326,058
01/27/20266,1106,2396,0506,230
01/28/20266,1986,3006,1566,267
01/29/20266,2236,3296,1806,280
01/30/20266,3226,3716,2046,249
02/02/20266,3276,3486,0576,057
02/03/20266,2576,3306,2156,330
02/04/20266,3666,4756,1156,148
02/05/20266,0486,0805,9085,950
02/06/20265,9006,1495,8796,149
02/09/20266,3006,3656,2156,333
02/10/20266,3906,5596,3286,546
02/12/20266,5916,7556,5566,739
02/13/20266,6606,7306,6176,627
02/16/20266,6266,6286,4836,530
02/17/20266,5966,6706,5266,549
02/18/20266,6256,7076,4856,560
02/19/20266,6126,6456,5306,641
02/20/20266,5896,5986,3826,382
02/24/20266,3716,3756,2716,327
02/25/20266,2656,4736,2286,427
02/26/20266,5186,5486,4006,438
02/27/20266,4506,6856,3926,663
03/02/20266,4436,6106,3826,607
03/03/20266,5876,6386,3276,327
03/04/20266,0276,1375,7745,867
03/05/20266,0006,1305,8915,953
03/06/20265,8535,8955,7605,871
03/09/20265,4715,6475,4175,613
03/10/20265,7135,8165,6705,772
03/11/20265,9005,9005,7375,769
03/12/20265,6715,6995,5175,597
03/13/20265,4975,6705,4975,572
03/16/20265,6215,6815,5805,634
03/17/20265,7055,8125,6875,721
03/18/20265,8506,0465,8285,992
03/19/20265,7925,8305,6955,700
03/23/20265,5005,5415,4005,472
03/24/20265,6055,7025,5485,702
03/25/20265,8775,8795,7905,832
03/26/20265,8995,9325,8195,887
03/27/20265,8595,9915,8455,991
03/30/20265,6355,8805,6335,852
03/31/20265,7235,9035,7095,780
04/01/20265,9946,1895,9676,182
04/02/20266,2826,2855,9866,001
04/03/20266,0946,0995,9986,035
04/06/20266,0016,0475,9445,963
04/07/20266,0066,0715,9616,045
04/08/20266,3456,3456,2166,253
04/09/20266,2906,3526,2086,231
04/10/20266,2646,2696,0846,084
04/13/20266,0776,1385,9966,035
04/14/20266,1206,1626,0656,069
04/15/20266,1256,1306,0436,062
04/16/20266,1296,1496,0716,094
04/17/20266,0826,0885,9546,015
04/20/20266,0796,0835,9916,000
04/21/20265,9866,0325,9615,990
04/22/20265,9215,9295,7835,821
04/23/20265,7805,8365,7115,754
04/24/20265,8545,8875,7815,781
04/27/20265,7015,7395,6655,693
04/28/20265,7845,8225,6005,801
04/30/20265,7025,8405,6815,840
05/01/20265,8306,8405,6916,840
05/07/20266,8407,5566,8087,400
05/08/20267,3897,4477,1497,180
05/11/20267,1807,3477,1807,206
05/12/20267,2707,5097,2377,428
05/13/20267,5007,7757,4757,699
05/14/20267,6717,6717,3757,540
05/15/20267,5957,7267,4287,510
05/18/20267,5107,5547,2207,257
05/19/20267,2957,3497,2137,217
05/20/20267,2177,2556,9367,011
05/21/20267,1427,1877,0107,120
05/22/20267,0717,1687,0327,131
05/25/20267,1317,3617,0987,361
05/26/20267,3007,4487,2457,360
05/27/20267,3307,3507,1797,190
05/28/20267,0457,1426,9977,105
05/29/20267,1047,2517,0997,099
06/01/20267,1107,1286,9146,982
06/02/20266,8216,8986,7466,820
06/03/20266,9206,9626,8426,842
06/04/20266,7826,8476,7166,775
06/05/20266,7766,8866,7756,842
06/08/20266,7426,7806,5396,617
06/09/20266,6986,7056,5266,565
06/10/20266,5456,5666,3196,338
06/11/20266,2386,2646,1196,186
06/12/20266,2866,3256,2006,259
06/15/20266,4006,6406,3886,567
06/16/20266,5306,5656,4706,529
06/17/20266,6016,6456,4786,547
06/18/20266,5066,6166,4936,507
06/19/20266,5026,5686,3326,435