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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 620.954
CLOSE 621.2605

Low

LOW 445

High

HIGH 835
DATEOPENHIGHLOWCLOSE
01/01/2003510510510510
01/02/2003510510510510
01/03/2003510510510510
01/06/2003540551536542
01/07/2003530549527530
01/08/2003516525506516
01/09/2003501510497501
01/10/2003490499485490
01/13/2003490490490490
01/14/2003487489476487
01/15/2003492510486509
01/16/2003541546516541
01/17/2003571580549571
01/20/2003560574556560
01/21/2003561567548561
01/22/2003571577567571
01/23/2003601603575601
01/24/2003600605591600
01/27/2003596616580596
01/28/2003569590567569
01/29/2003570570552558
01/30/2003567570555567
01/31/2003562570553562
02/03/2003569579551569
02/04/2003584596577584
02/05/2003572590569572
02/06/2003580583563580
02/07/2003569583567569
02/10/2003594595579594
02/11/2003594594594594
02/12/2003599600589599
02/13/2003596598586596
02/14/2003617618593617
02/17/2003630637622630
02/18/2003621628605618
02/19/2003604619599604
02/20/2003572586567572
02/21/2003573582570576
02/24/2003588592579588
02/25/2003568578556557
02/26/2003559559531559
02/27/2003552559537552
02/28/2003554566554554
03/03/2003566567545566
03/04/2003562568556562
03/05/2003564565550564
03/06/2003568581563568
03/07/2003543566541543
03/10/2003535545529537
03/11/2003518535514518
03/12/2003517535513517
03/13/2003513532513513
03/14/2003517517517517
03/17/2003516534516516
03/18/2003508533508508
03/19/2003511515487511
03/20/2003520532510520
03/21/2003511511511511
03/24/2003536550529536
03/25/2003539551526539
03/26/2003541549538541
03/27/2003545560545554
03/28/2003561562548561
03/31/2003537559535537
04/01/2003527540525529
04/02/2003535535511519
04/03/2003531531516531
04/04/2003518525514518
04/07/2003537537512537
04/08/2003537542529537
04/09/2003528537514528
04/10/2003529530521529
04/11/2003518531517518
04/14/2003508523501508
04/15/2003501510501501
04/16/2003506510502506
04/17/2003502502494499
04/18/2003504513500510
04/21/2003518522507518
04/22/2003506506506506
04/23/2003487498482487
04/24/2003479494478479
04/25/2003468474461468
04/28/2003465467445456
04/29/2003456456456456
04/30/2003480480464480
05/01/2003482490472486
05/02/2003484493476489
05/05/2003489489489489
05/06/2003496511494508
05/07/2003480480480480
05/08/2003517517507513
05/09/2003516518507516
05/12/2003510516507513
05/13/2003514520510513
05/14/2003506513504511
05/15/2003507507485496
05/16/2003493503491494
05/19/2003491493485486
05/20/2003481488479482
05/21/2003486492478481
05/22/2003487500486497
05/23/2003502512499511
05/26/2003515520511511
05/27/2003512514501504
05/28/2003510516510514
05/29/2003520530519526
05/30/2003517523504506
06/02/2003513519511515
06/03/2003516518511511
06/04/2003517526516520
06/05/2003529541526530
06/06/2003540543533536
06/09/2003538560538556
06/10/2003546560545557
06/11/2003567582564576
06/12/2003579585565569
06/13/2003549559540550
06/16/2003535538527534
06/17/2003544547529535
06/18/2003541562538560
06/19/2003555555541548
06/20/2003546547536547
06/23/2003551569548566
06/24/2003558570557568
06/25/2003574584568570
06/26/2003564565552561
06/27/2003563567551553
06/30/2003553556551554
07/01/2003553564551563
07/02/2003569595568594
07/03/2003630635610616
07/04/2003610630607625
07/07/2003625648624625
07/08/2003667675662675
07/09/2003676687675675
07/10/2003682684678683
07/11/2003679679657663
07/14/2003663664648652
07/15/2003642650628630
07/16/2003630635625625
07/17/2003616620606608
07/18/2003602614601611
07/21/2003611611611611
07/22/2003621623613616
07/23/2003624639618638
07/24/2003640655639650
07/25/2003640659638656
07/28/2003662674662663
07/29/2003664667647647
07/30/2003643646638639
07/31/2003634640625632
08/01/2003642643626631
08/04/2003626632619622
08/05/2003616616605610
08/06/2003603613602607
08/07/2003607607591597
08/08/2003602638602630
08/11/2003634634623626
08/12/2003626633616626
08/13/2003638662634654
08/14/2003654671649654
08/15/2003671680661670
08/18/2003675687662680
08/19/2003690705680680
08/20/2003716740696696
08/21/2003720737712733
08/22/2003723733712733
08/25/2003702712691698
08/26/2003699725695698
08/27/2003734743723725
08/28/2003719729704729
08/29/2003727729713723
09/01/2003725747718723
09/02/2003749751732747
09/03/2003750750730741
09/04/2003731737726726
09/05/2003727732715723
09/08/2003722727713721
09/09/2003725740725726
09/10/2003732740730740
09/11/2003720731711719
09/12/2003729729704713
09/15/2003713713713713
09/16/2003718729715719
09/17/2003747747735739
09/18/2003732739723739
09/19/2003734735703703
09/22/2003703732675732
09/23/2003675675675675
09/24/2003695704675675
09/25/2003690701675701
09/26/2003671685667680
09/29/2003676676663664
09/30/2003670685666666
10/01/2003670693667681
10/02/2003700755695745
10/03/2003744784743770
10/06/2003780790773774
10/07/2003754768754766
10/08/2003756765745748
10/09/2003733768731761
10/10/2003733768731758
10/13/2003778786770775
10/14/2003776777760767
10/15/2003766783762783
10/16/2003766783762783
10/17/2003795813767767
10/20/2003835835795797
10/21/2003782782757761
10/22/2003733747705708
10/23/2003733763705763
10/24/2003722739708708
10/27/2003725750725746
10/28/2003769775750761
10/29/2003754763740754
10/30/2003754768737763
10/31/2003754768737763
11/03/2003779782775781
11/04/2003779791763784
11/05/2003786786760764
11/06/2003765770756770
11/07/2003765774754772
11/10/2003765774722722
11/11/2003762762712762
11/12/2003732735709722
11/13/2003731751728737
11/14/2003737749726730
11/17/2003705705677685
11/18/2003705705677685
11/19/2003682682682682
11/20/2003690692672684
11/21/2003677695676683
11/24/2003683683683683
11/25/2003695695673681
11/26/2003691705677699
11/27/2003700705687699
11/28/2003690694674680
12/01/2003670702661695
12/02/2003704715700710
12/03/2003709725705724
12/04/2003730736729736
12/05/2003737741732736
12/08/2003737737716723
12/09/2003708723708723
12/10/2003712715702704
12/11/2003698701694700
12/12/2003690706686704
12/15/2003728737724737
12/16/2003717722710714
12/17/2003714718708716
12/18/2003736743735740
12/19/2003760766758763
12/22/2003769769761765
12/23/2003765765765765
12/24/2003737748737748
12/25/2003750759750759
12/26/2003760770760769
12/29/2003779783770772
12/30/2003787799784799
12/31/2003799799799799