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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,067.4093
CLOSE 1,067.6332

Low

LOW 755

High

HIGH 1,401
DATEOPENHIGHLOWCLOSE
01/04/20001,0121,0309951,020
01/05/20001,0111,0881,0051,077
01/06/20001,1371,2401,1331,170
01/07/20001,1501,1601,1201,160
01/10/20001,1601,1601,1601,160
01/11/20001,2001,2261,1951,216
01/12/20001,1761,2351,1701,225
01/13/20001,2401,2751,2401,260
01/14/20001,2801,3111,2531,270
01/17/20001,2701,3291,2701,300
01/18/20001,2991,2991,2101,245
01/19/20001,2051,2151,1421,144
01/20/20001,1301,1801,1301,170
01/21/20001,2101,2281,1801,200
01/24/20001,1721,1801,1701,174
01/25/20001,1541,1881,1531,171
01/26/20001,1801,2051,1801,195
01/27/20001,2051,2051,1721,185
01/28/20001,2001,2001,1601,180
01/31/20001,2001,2001,1771,195
02/01/20001,1901,1941,1711,190
02/02/20001,2051,2411,1921,240
02/03/20001,2301,2351,2111,225
02/04/20001,2321,2321,1711,180
02/07/20001,1851,2141,1831,200
02/08/20001,1601,1661,1321,132
02/09/20001,1351,1601,1351,150
02/10/20001,1701,2151,1701,208
02/11/20001,2081,2081,2081,208
02/14/20001,2071,2181,1801,206
02/15/20001,2051,2051,1551,161
02/16/20001,1691,1901,1631,184
02/17/20001,1851,2201,1631,220
02/18/20001,2001,2011,1651,194
02/21/20001,1851,1921,1701,187
02/22/20001,2071,2201,1911,207
02/23/20001,1941,1941,1801,194
02/24/20001,1741,1901,1741,178
02/25/20001,2001,2301,1801,217
02/28/20001,2101,2491,2001,240
02/29/20001,2051,2201,2021,218
03/01/20001,2401,2901,2371,285
03/02/20001,2991,3381,2751,333
03/03/20001,3471,3701,3051,349
03/06/20001,3511,3601,3261,360
03/07/20001,3401,3791,3211,365
03/08/20001,3451,3601,3301,339
03/09/20001,3191,4011,3171,400
03/10/20001,3801,3851,3301,357
03/13/20001,3501,3651,3251,339
03/14/20001,3251,3251,2721,300
03/15/20001,3001,3001,2521,257
03/16/20001,2351,2351,1961,201
03/17/20001,2411,2641,2251,228
03/20/20001,2281,2281,2281,228
03/21/20001,2521,2701,2101,215
03/22/20001,2151,2201,1401,140
03/23/20001,2001,2901,1991,210
03/24/20001,2101,2581,2041,243
03/27/20001,2411,3101,2411,310
03/28/20001,2861,2861,2521,265
03/29/20001,2721,3221,2641,280
03/30/20001,2601,3221,2601,275
03/31/20001,2621,2801,2431,244
04/03/20001,2401,2881,2401,270
04/04/20001,3001,3051,2801,280
04/05/20001,3001,3201,2831,297
04/06/20001,3101,3101,2701,299
04/07/20001,3241,3501,3001,337
04/10/20001,3171,3371,2811,290
04/11/20001,2751,3081,2751,290
04/12/20001,2941,3001,2601,269
04/13/20001,2401,2711,2131,234
04/14/20001,2541,3481,2541,335
04/17/20001,2701,3101,2201,244
04/18/20001,2441,2721,2201,250
04/19/20001,2101,2161,1831,211
04/20/20001,1911,2141,1801,200
04/21/20001,2401,2401,1451,154
04/24/20001,1741,2401,1661,204
04/25/20001,2161,2271,2051,216
04/26/20001,2271,2491,2211,248
04/27/20001,2561,2561,2201,220
04/28/20001,2201,2371,1791,210
05/01/20001,2451,2701,2331,257
05/02/20001,2641,2641,2251,260
05/03/20001,2601,2601,2601,260
05/04/20001,2601,2601,2601,260
05/05/20001,2601,2601,2601,260
05/08/20001,2751,2801,2221,274
05/09/20001,2741,2741,2741,274
05/10/20001,2301,2421,1901,193
05/11/20001,1901,2251,1701,199
05/12/20001,1991,1991,1711,175
05/15/20001,1751,1971,1731,185
05/16/20001,1801,1951,1751,190
05/17/20001,2201,2351,1901,200
05/18/20001,2201,2211,1701,200
05/19/20001,2081,2181,1841,218
05/22/20001,1781,1871,1181,145
05/23/20001,1251,1321,0971,125
05/24/20001,0651,0981,0211,098
05/25/20001,0951,0981,0501,069
05/26/20001,0401,0409951,012
05/29/2000992993943990
05/30/2000990990990990
05/31/20001,0441,0449911,000
06/01/20001,0001,0109961,005
06/02/20001,0251,0601,0201,024
06/05/20001,0641,0791,0551,079
06/06/20001,0781,0781,0451,065
06/07/20001,0661,0701,0151,020
06/08/20001,0541,0551,0201,038
06/09/20001,0201,0591,0171,042
06/12/20001,0401,0501,0231,039
06/13/20001,0581,0581,0131,050
06/14/20001,0301,0491,0151,027
06/15/20001,0151,0381,0111,011
06/16/20001,0191,0199901,009
06/19/20009911,001986994
06/20/20001,0201,020952972
06/21/20009821,0259811,010
06/22/20001,0041,0551,0041,020
06/23/20001,0391,0811,0261,051
06/26/20001,0461,0831,0461,068
06/27/20001,0801,1621,0701,144
06/28/20001,1641,1851,1611,173
06/29/20001,1931,2001,1701,186
06/30/20001,1861,2011,1851,193
07/03/20001,1981,2151,1901,195
07/04/20001,2151,2401,2051,210
07/05/20001,2181,2241,1861,210
07/06/20001,1731,1901,1631,190
07/07/20001,1601,1901,1601,169
07/10/20001,1501,1891,1431,151
07/11/20001,1361,1581,1361,157
07/12/20001,1321,1491,1061,140
07/13/20001,1301,1301,1001,105
07/14/20001,1051,1271,1001,127
07/17/20001,1071,1191,1051,112
07/18/20001,0731,1501,0731,099
07/19/20001,0731,1501,0731,099
07/20/20001,0991,0991,0991,099
07/21/20001,0851,0851,0501,051
07/24/20001,0671,0671,0331,048
07/25/20001,0281,0601,0241,060
07/26/20001,0201,0201,0021,017
07/27/20001,0061,0139911,000
07/28/20009991,0109911,006
07/31/20009901,007963980
08/01/20009901,0309761,030
08/02/20001,0101,0169961,006
08/03/20009961,005982991
08/04/2000981981969975
08/07/20009651,0349551,034
08/08/20001,0281,034981994
08/09/20009951,0239951,020
08/10/20001,0401,0409941,001
08/11/20009851,0259851,025
08/14/2000997997958973
08/15/2000980989967972
08/16/2000964992959986
08/17/2000970990968987
08/18/2000995995961970
08/21/2000968969933947
08/22/2000947968940960
08/23/2000960960921927
08/24/2000917940913919
08/25/2000924953924953
08/28/2000970989970985
08/29/2000965965924955
08/30/2000945960937960
08/31/2000958964930930
09/01/2000930935908921
09/04/2000949949930943
09/05/2000943948911923
09/06/2000913925909914
09/07/2000924940909934
09/08/2000904909893904
09/11/2000914914875883
09/12/2000875876855858
09/13/2000850881849878
09/14/2000880889873880
09/15/2000880880880880
09/18/2000876904875903
09/19/2000893919885919
09/20/2000929934904910
09/21/2000900900876882
09/22/2000852880844876
09/25/2000881895865891
09/26/2000900917889902
09/27/2000910924891891
09/28/2000913913900910
09/29/2000932949927938
10/02/2000946954945952
10/03/2000962985960978
10/04/20009881,0119811,010
10/05/20001,0251,0301,0011,013
10/06/20001,0091,009980990
10/09/2000990990990990
10/10/2000980999972982
10/11/2000989990969989
10/12/2000969990954980
10/13/2000947960947956
10/16/2000956956956956
10/17/2000956967939967
10/18/2000959959938938
10/19/2000935946913943
10/20/2000952967911922
10/23/2000920927905918
10/24/2000908917906911
10/25/2000911927905907
10/26/2000905932905930
10/27/2000930930930930
10/30/2000956966956957
10/31/2000960972957960
11/01/2000957960943960
11/02/2000960984960975
11/03/2000975975975975
11/06/2000990994985992
11/07/2000995996980983
11/08/2000973979943943
11/09/2000949950935941
11/10/2000921931918927
11/13/2000907916891900
11/14/2000900918897915
11/15/2000925927916922
11/16/2000920922906912
11/17/2000902907896903
11/20/2000913913860874
11/21/2000860861844847
11/22/2000857862813824
11/23/2000824824824824
11/24/2000811821798809
11/27/2000819819802805
11/28/2000804861790836
11/29/2000860867854860
11/30/2000869883868877
12/01/2000877892866877
12/04/2000907919889895
12/05/2000905905875875
12/06/2000895899878882
12/07/2000872894860860
12/08/2000851890851866
12/11/2000868887868876
12/12/2000875880858862
12/13/2000852863852856
12/14/2000850850828834
12/15/2000814825814821
12/18/2000807812799804
12/19/2000800801780781
12/20/2000791799782787
12/21/2000789794755774
12/22/2000776776760768
12/25/2000788808788808
12/26/2000799810797810
12/27/2000803810800810
12/28/2000814824800810
12/29/2000810822810822