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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,035.8154
CLOSE 1,035.9615

Low

LOW 804

High

HIGH 1,568
DATEOPENHIGHLOWCLOSE
01/03/2005884884884884
01/04/2005889895885893
01/05/2005886887873878
01/06/2005868879867879
01/07/2005890897886888
01/10/2005888888888888
01/11/2005880888877880
01/12/2005878885876880
01/13/2005875877867870
01/14/2005860872853871
01/17/2005884886879879
01/18/2005885885870878
01/19/2005879888877880
01/20/2005878878870873
01/21/2005875879870873
01/24/2005876887872887
01/25/2005883885878883
01/26/2005888892885891
01/27/2005894894885887
01/28/2005888892873892
01/31/2005887894883888
02/01/2005897899884888
02/02/2005895899890893
02/03/2005891903886903
02/04/2005902910897910
02/07/2005908919903906
02/08/2005906909900905
02/09/2005909916903907
02/10/2005917942908933
02/11/2005933933933933
02/14/2005937938929932
02/15/2005926937925933
02/16/2005933946927934
02/17/2005924939921929
02/18/2005934945931944
02/21/2005944945934935
02/22/2005928934926930
02/23/2005920932920927
02/24/2005931947929942
02/25/2005948948938940
02/28/2005940953935947
03/01/2005948971948969
03/02/2005971977960968
03/03/2005968971954957
03/04/2005955963944963
03/07/2005966967956959
03/08/2005959959939939
03/09/2005929936922933
03/10/2005931943929939
03/11/2005942954942942
03/14/2005949949933935
03/15/2005932941925929
03/16/2005932941929938
03/17/2005935945931942
03/18/2005945954937941
03/21/2005941941941941
03/22/2005947949940945
03/23/2005945945935937
03/24/2005933934920922
03/25/2005924925914924
03/28/2005925933922927
03/29/2005927928914914
03/30/2005905913895905
03/31/2005915920912919
04/01/2005909923906918
04/04/2005917922913916
04/05/2005920926917923
04/06/2005921923913921
04/07/2005913918907910
04/08/2005916921914919
04/11/2005915918907911
04/12/2005909911906908
04/13/2005918920910914
04/14/2005906907885890
04/15/2005867877866870
04/18/2005840854834842
04/19/2005850857844852
04/20/2005867876857858
04/21/2005848859834858
04/22/2005865869854856
04/25/2005855859848855
04/26/2005857861855858
04/27/2005851869851867
04/28/2005865890854890
04/29/2005890890890890
05/02/2005870873852852
05/03/2005852852852852
05/04/2005852852852852
05/05/2005852852852852
05/06/2005862874858871
05/09/2005877889869889
05/10/2005888889870876
05/11/2005865866854858
05/12/2005852868852865
05/13/2005866866843848
05/16/2005841841819819
05/17/2005829834804812
05/18/2005820829817817
05/19/2005837842833839
05/20/2005840847839841
05/23/2005843844835840
05/24/2005841842834837
05/25/2005838839822825
05/26/2005828831821827
05/27/2005837843835843
05/30/2005844851842849
05/31/2005855877851871
06/01/2005863874863868
06/02/2005875882872876
06/03/2005882883874881
06/06/2005882897881891
06/07/2005892899886888
06/08/2005898907896898
06/09/2005907907882890
06/10/2005900907896900
06/13/2005895901890891
06/14/2005894897890894
06/15/2005895903890901
06/16/2005903910902907
06/17/2005910915904910
06/20/2005912912899901
06/21/2005901906892898
06/22/2005896901888899
06/23/2005902908896906
06/24/2005899906897904
06/27/2005895897886887
06/28/2005891896885890
06/29/2005894894882884
06/30/2005880889878889
07/01/2005885888878884
07/04/2005888891883890
07/05/2005897897890894
07/06/2005899908898903
07/07/2005902903895903
07/08/2005900909897898
07/11/2005907912902905
07/12/2005908908898902
07/13/2005904907902906
07/14/2005909913908913
07/15/2005929931914914
07/18/2005914914914914
07/19/2005914914896904
07/20/2005909912903909
07/21/2005915916905905
07/22/2005900902895902
07/25/2005905923904920
07/26/2005912913905905
07/27/2005906916906915
07/28/2005922929918926
07/29/2005935952931948
08/01/2005960971953966
08/02/2005968970956961
08/03/2005965965948958
08/04/2005960960936947
08/05/2005940940921930
08/08/2005925937914937
08/09/2005945956941944
08/10/2005962974956968
08/11/2005979996976990
08/12/20059911,003987994
08/15/20051,0011,0389981,037
08/16/20051,0491,0551,0221,035
08/17/20051,0341,0491,0181,025
08/18/20051,0351,0421,0231,023
08/19/20051,0371,0371,0141,017
08/22/20051,0301,0401,0211,029
08/23/20051,0351,0491,0311,032
08/24/20051,0121,0291,0091,017
08/25/20051,0091,0191,0041,007
08/26/20051,0271,0321,0201,024
08/29/20051,0331,0361,0251,028
08/30/20051,0441,0521,0361,050
08/31/20051,0501,0501,0411,045
09/01/20051,0501,0571,0431,044
09/02/20051,0471,0551,0451,050
09/05/20051,0531,0731,0511,069
09/06/20051,0901,0901,0671,070
09/07/20051,0711,0741,0431,054
09/08/20051,0351,0391,0201,024
09/09/20051,0291,0521,0201,051
09/12/20051,0771,0801,0511,061
09/13/20051,0611,0711,0551,061
09/14/20051,0501,0571,0461,053
09/15/20051,0421,0701,0421,066
09/16/20051,0801,0831,0711,072
09/19/20051,0721,0721,0721,072
09/20/20051,1001,1241,0921,120
09/21/20051,1211,1391,1091,117
09/22/20051,1091,1241,1071,124
09/23/20051,1241,1241,1241,124
09/26/20051,1491,1851,1461,185
09/27/20051,1851,2051,1681,173
09/28/20051,1841,2001,1781,197
09/29/20051,2031,2241,2021,220
09/30/20051,2101,2461,1831,198
10/03/20051,1991,2001,1501,186
10/04/20051,1751,2031,1701,181
10/05/20051,1891,1891,1461,159
10/06/20051,1311,1461,1181,123
10/07/20051,1301,1451,1151,135
10/10/20051,1351,1351,1351,135
10/11/20051,1791,2001,1401,200
10/12/20051,2051,2101,1731,186
10/13/20051,1951,2091,1711,189
10/14/20051,1811,1951,1551,160
10/17/20051,1411,1681,1371,142
10/18/20051,1431,1671,1371,165
10/19/20051,1601,1691,1381,143
10/20/20051,1521,1561,1181,123
10/21/20051,1251,1501,0931,150
10/24/20051,1261,1481,1151,122
10/25/20051,1671,1701,1371,164
10/26/20051,1531,1721,1391,172
10/27/20051,1891,1991,1771,180
10/28/20051,2171,2471,1811,240
10/31/20051,3161,3321,2851,290
11/01/20051,3301,3501,3121,345
11/02/20051,3401,3431,3111,320
11/03/20051,3201,3351,3201,335
11/04/20051,3301,3401,3261,340
11/07/20051,3411,4161,3411,409
11/08/20051,3911,3981,3671,380
11/09/20051,3801,3851,3641,372
11/10/20051,3541,3741,3491,368
11/11/20051,3591,3751,3451,350
11/14/20051,3681,3681,3231,325
11/15/20051,2901,3201,2881,302
11/16/20051,3101,3481,3021,340
11/17/20051,3691,3831,3461,380
11/18/20051,3811,3831,3621,370
11/21/20051,3771,3901,3471,360
11/22/20051,3431,3681,3381,355
11/23/20051,3551,3551,3551,355
11/24/20051,3611,3691,3401,345
11/25/20051,3621,3871,3551,378
11/28/20051,3991,4171,3961,416
11/29/20051,4141,4331,4061,425
11/30/20051,4161,4411,4091,423
12/01/20051,4431,4481,4241,435
12/02/20051,4401,4471,4321,447
12/05/20051,4431,4681,4361,461
12/06/20051,4841,4871,4631,475
12/07/20051,4871,4931,4751,478
12/08/20051,4411,4771,4101,453
12/09/20051,4611,4841,4431,478
12/12/20051,4981,5451,4931,529
12/13/20051,5391,5431,5171,532
12/14/20051,5261,5581,5001,509
12/15/20051,5281,5391,4861,520
12/16/20051,5061,5171,4851,496
12/19/20051,5031,5081,4911,496
12/20/20051,5381,5391,5051,537
12/21/20051,5631,5681,5451,556
12/22/20051,5411,5501,5171,529
12/23/20051,5291,5291,5291,529
12/26/20051,5281,5481,5131,522
12/27/20051,5041,5241,5011,510
12/28/20051,5201,5481,5001,541
12/29/20051,5481,5481,5191,530
12/30/20051,5351,5361,5011,525