8053.T: Sumitomo Corporation Historical Data

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 759.7395

CLOSE 758.8621

Low

LOW 514

High

HIGH 935

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	822	822	822	822
01/02/2001	822	822	822	822
01/03/2001	822	822	822	822
01/04/2001	832	833	763	781
01/05/2001	795	818	795	813
01/08/2001	813	813	813	813
01/09/2001	793	796	760	772
01/10/2001	775	794	772	794
01/11/2001	786	796	761	782
01/12/2001	780	784	750	770
01/15/2001	781	781	760	770
01/16/2001	780	791	770	780
01/17/2001	790	800	781	795
01/18/2001	799	810	794	807
01/19/2001	827	827	800	801
01/22/2001	811	811	775	793
01/23/2001	785	802	780	802
01/24/2001	797	797	781	784
01/25/2001	780	782	770	775
01/26/2001	775	784	773	781
01/29/2001	781	782	771	781
01/30/2001	790	790	757	757
01/31/2001	763	770	755	769
02/01/2001	755	787	755	787
02/02/2001	771	776	761	764
02/05/2001	755	760	746	750
02/06/2001	749	758	749	754
02/07/2001	746	754	740	748
02/08/2001	747	749	727	734
02/09/2001	734	743	728	740
02/12/2001	740	740	740	740
02/13/2001	748	748	731	732
02/14/2001	730	735	719	735
02/15/2001	728	732	716	730
02/16/2001	740	740	725	727
02/19/2001	729	735	723	727
02/20/2001	722	722	707	719
02/21/2001	729	738	720	730
02/22/2001	723	735	716	722
02/23/2001	720	722	714	718
02/26/2001	721	732	719	725
02/27/2001	735	740	716	724
02/28/2001	723	750	718	749
03/01/2001	767	786	759	778
03/02/2001	788	791	752	755
03/05/2001	757	765	720	720
03/06/2001	740	740	727	740
03/07/2001	755	760	733	758
03/08/2001	758	783	755	783
03/09/2001	772	774	764	768
03/12/2001	760	779	740	775
03/13/2001	725	748	715	723
03/14/2001	723	723	723	723
03/15/2001	700	725	680	725
03/16/2001	724	750	711	750
03/19/2001	742	748	690	690
03/20/2001	690	690	690	690
03/21/2001	700	752	697	752
03/22/2001	775	809	763	775
03/23/2001	815	830	806	818
03/26/2001	848	886	830	886
03/27/2001	832	852	812	838
03/28/2001	838	838	820	832
03/29/2001	824	832	792	795
03/30/2001	805	821	789	791
04/02/2001	788	788	759	759
04/03/2001	769	810	760	790
04/04/2001	800	828	790	818
04/05/2001	858	868	850	850
04/06/2001	890	894	875	875
04/09/2001	875	880	860	870
04/10/2001	850	851	819	825
04/11/2001	819	851	804	836
04/12/2001	835	855	822	844
04/13/2001	844	849	836	843
04/16/2001	844	850	833	837
04/17/2001	820	839	819	839
04/18/2001	838	860	833	855
04/19/2001	880	885	860	863
04/20/2001	873	884	872	883
04/23/2001	888	890	850	853
04/24/2001	850	865	840	841
04/25/2001	875	886	874	883
04/26/2001	875	886	874	883
04/27/2001	914	920	901	912
04/30/2001	912	912	912	912
05/01/2001	915	935	905	933
05/02/2001	930	930	910	922
05/03/2001	922	922	922	922
05/04/2001	922	922	922	922
05/07/2001	907	922	907	920
05/08/2001	900	910	882	895
05/09/2001	865	898	865	897
05/10/2001	887	897	885	886
05/11/2001	890	898	883	896
05/14/2001	895	895	867	884
05/15/2001	880	900	870	895
05/16/2001	900	905	875	875
05/17/2001	865	873	858	867
05/18/2001	867	873	863	867
05/21/2001	867	896	867	890
05/22/2001	900	922	892	904
05/23/2001	914	924	907	916
05/24/2001	904	904	892	901
05/25/2001	891	900	887	890
05/28/2001	891	914	875	885
05/29/2001	885	896	871	875
05/30/2001	865	877	865	873
05/31/2001	863	866	851	851
06/01/2001	841	842	827	835
06/04/2001	833	846	828	846
06/05/2001	840	841	819	829
06/06/2001	832	845	831	838
06/07/2001	836	836	820	826
06/08/2001	806	816	805	810
06/11/2001	821	840	821	827
06/12/2001	827	827	798	801
06/13/2001	785	802	784	786
06/14/2001	796	798	781	781
06/15/2001	780	780	755	763
06/18/2001	753	768	745	767
06/19/2001	777	779	750	753
06/20/2001	773	778	753	771
06/21/2001	799	814	793	809
06/22/2001	831	837	825	832
06/25/2001	825	843	824	837
06/26/2001	848	858	838	847
06/27/2001	850	856	843	851
06/28/2001	854	865	854	863
06/29/2001	883	883	842	873
07/02/2001	872	872	848	860
07/03/2001	850	859	839	854
07/04/2001	842	845	816	821
07/05/2001	828	842	821	828
07/06/2001	828	828	790	795
07/09/2001	805	818	795	800
07/10/2001	801	825	801	816
07/11/2001	823	823	790	801
07/12/2001	801	809	779	797
07/13/2001	777	804	777	794
07/16/2001	784	789	758	767
07/17/2001	757	775	756	761
07/18/2001	763	768	753	756
07/19/2001	764	764	740	748
07/20/2001	748	748	748	748
07/23/2001	758	758	705	710
07/24/2001	704	714	702	707
07/25/2001	710	739	707	728
07/26/2001	738	739	728	736
07/27/2001	746	750	735	744
07/30/2001	744	744	715	731
07/31/2001	730	750	730	748
08/01/2001	748	748	731	742
08/02/2001	760	791	754	781
08/03/2001	770	773	765	765
08/06/2001	775	799	764	780
08/07/2001	787	809	787	809
08/08/2001	814	824	810	820
08/09/2001	810	810	782	785
08/10/2001	775	795	770	776
08/13/2001	796	796	773	773
08/14/2001	783	817	779	802
08/15/2001	817	843	817	837
08/16/2001	817	842	817	825
08/17/2001	845	847	834	840
08/20/2001	850	850	832	844
08/21/2001	852	855	830	847
08/22/2001	855	874	850	859
08/23/2001	867	867	827	840
08/24/2001	830	835	808	814
08/27/2001	811	820	799	800
08/28/2001	800	800	772	800
08/29/2001	799	814	779	782
08/30/2001	781	785	752	763
08/31/2001	773	784	755	764
09/03/2001	754	763	736	738
09/04/2001	733	737	696	727
09/05/2001	733	758	724	748
09/06/2001	728	734	710	727
09/07/2001	712	723	710	719
09/10/2001	710	715	686	686
09/11/2001	690	694	680	683
09/12/2001	633	653	633	633
09/13/2001	631	640	620	627
09/14/2001	607	659	607	647
09/17/2001	630	630	605	619
09/18/2001	611	634	611	619
09/19/2001	629	659	626	658
09/20/2001	628	630	611	623
09/21/2001	633	633	610	612
09/24/2001	612	612	612	612
09/25/2001	628	662	628	645
09/26/2001	628	630	607	610
09/27/2001	605	625	605	625
09/28/2001	625	625	625	625
10/01/2001	660	683	646	679
10/02/2001	665	682	661	682
10/03/2001	697	699	687	697
10/04/2001	700	745	700	740
10/05/2001	741	747	723	740
10/08/2001	740	740	740	740
10/09/2001	710	715	690	705
10/10/2001	702	702	688	697
10/11/2001	717	739	705	729
10/12/2001	749	761	735	755
10/15/2001	751	758	740	755
10/16/2001	735	748	735	739
10/17/2001	736	744	715	720
10/18/2001	719	730	711	728
10/19/2001	738	738	713	732
10/22/2001	742	761	731	755
10/23/2001	765	765	743	765
10/24/2001	760	770	751	758
10/25/2001	763	769	756	764
10/26/2001	754	765	740	757
10/29/2001	765	767	753	754
10/30/2001	744	757	734	746
10/31/2001	736	736	715	716
11/01/2001	706	730	694	706
11/02/2001	696	705	688	694
11/05/2001	683	693	675	693
11/06/2001	684	694	683	690
11/07/2001	696	696	650	654
11/08/2001	660	678	660	669
11/09/2001	669	669	669	669
11/12/2001	656	668	636	656
11/13/2001	646	650	641	647
11/14/2001	667	667	631	634
11/15/2001	629	629	597	627
11/16/2001	632	684	631	661
11/19/2001	675	690	673	685
11/20/2001	678	678	654	658
11/21/2001	668	686	656	676
11/22/2001	666	674	658	664
11/23/2001	664	664	664	664
11/26/2001	674	688	666	679
11/27/2001	670	685	662	662
11/28/2001	648	665	645	645
11/29/2001	639	662	636	657
11/30/2001	658	679	640	674
12/03/2001	644	650	624	631
12/04/2001	626	630	605	625
12/05/2001	625	630	613	626
12/06/2001	617	649	617	621
12/07/2001	627	635	619	631
12/10/2001	615	643	587	629
12/11/2001	615	615	615	615
12/12/2001	615	615	615	615
12/13/2001	592	600	576	592
12/14/2001	602	602	573	593
12/17/2001	573	579	544	551
12/18/2001	539	564	514	552
12/19/2001	539	539	539	539
12/20/2001	573	580	560	574
12/21/2001	588	595	569	575
12/24/2001	575	575	575	575
12/25/2001	575	577	565	568
12/26/2001	578	598	572	574
12/27/2001	580	590	580	589
12/28/2001	598	603	592	601
12/31/2001	601	601	601	601

Menu

Create your free account now!

8053.T: Sumitomo Corporation Historical Data

2001 Historical Chart

Average

Low

High