8053.T
Sumitomo Corporation
06:30:00
6435 ¥
0.0000 (%0.00)
Previous Close: 6507
Day Low₺6332
Day High₺6568
8053.T: Sumitomo Corporation Historical Data
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,563.4885
CLOSE 1,561.6769
Low
LOW 1,280
High
HIGH 1,799
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 1,525 | 1,525 | 1,525 | 1,525 |
| 01/03/2006 | 1,525 | 1,525 | 1,525 | 1,525 |
| 01/04/2006 | 1,561 | 1,585 | 1,547 | 1,583 |
| 01/05/2006 | 1,568 | 1,591 | 1,567 | 1,580 |
| 01/06/2006 | 1,568 | 1,583 | 1,562 | 1,565 |
| 01/09/2006 | 1,565 | 1,565 | 1,565 | 1,565 |
| 01/10/2006 | 1,540 | 1,589 | 1,535 | 1,545 |
| 01/11/2006 | 1,514 | 1,550 | 1,508 | 1,538 |
| 01/12/2006 | 1,545 | 1,575 | 1,532 | 1,548 |
| 01/13/2006 | 1,537 | 1,556 | 1,525 | 1,539 |
| 01/16/2006 | 1,505 | 1,524 | 1,501 | 1,507 |
| 01/17/2006 | 1,481 | 1,537 | 1,479 | 1,514 |
| 01/18/2006 | 1,485 | 1,497 | 1,384 | 1,404 |
| 01/19/2006 | 1,404 | 1,478 | 1,404 | 1,472 |
| 01/20/2006 | 1,492 | 1,496 | 1,456 | 1,483 |
| 01/23/2006 | 1,446 | 1,496 | 1,439 | 1,439 |
| 01/24/2006 | 1,444 | 1,479 | 1,444 | 1,461 |
| 01/25/2006 | 1,479 | 1,494 | 1,453 | 1,453 |
| 01/26/2006 | 1,470 | 1,483 | 1,462 | 1,479 |
| 01/27/2006 | 1,515 | 1,525 | 1,500 | 1,513 |
| 01/30/2006 | 1,573 | 1,598 | 1,564 | 1,579 |
| 01/31/2006 | 1,609 | 1,618 | 1,584 | 1,605 |
| 02/01/2006 | 1,620 | 1,666 | 1,615 | 1,656 |
| 02/02/2006 | 1,694 | 1,705 | 1,671 | 1,687 |
| 02/03/2006 | 1,671 | 1,689 | 1,670 | 1,681 |
| 02/06/2006 | 1,699 | 1,700 | 1,670 | 1,695 |
| 02/07/2006 | 1,700 | 1,700 | 1,675 | 1,683 |
| 02/08/2006 | 1,653 | 1,663 | 1,612 | 1,619 |
| 02/09/2006 | 1,638 | 1,643 | 1,612 | 1,619 |
| 02/10/2006 | 1,627 | 1,633 | 1,554 | 1,573 |
| 02/13/2006 | 1,570 | 1,570 | 1,510 | 1,514 |
| 02/14/2006 | 1,508 | 1,556 | 1,485 | 1,549 |
| 02/15/2006 | 1,579 | 1,579 | 1,495 | 1,500 |
| 02/16/2006 | 1,450 | 1,490 | 1,448 | 1,482 |
| 02/17/2006 | 1,500 | 1,507 | 1,445 | 1,445 |
| 02/20/2006 | 1,446 | 1,446 | 1,401 | 1,407 |
| 02/21/2006 | 1,447 | 1,492 | 1,430 | 1,488 |
| 02/22/2006 | 1,508 | 1,523 | 1,485 | 1,496 |
| 02/23/2006 | 1,530 | 1,545 | 1,516 | 1,536 |
| 02/24/2006 | 1,520 | 1,550 | 1,512 | 1,550 |
| 02/27/2006 | 1,580 | 1,585 | 1,546 | 1,577 |
| 02/28/2006 | 1,584 | 1,595 | 1,563 | 1,590 |
| 03/01/2006 | 1,580 | 1,580 | 1,536 | 1,540 |
| 03/02/2006 | 1,560 | 1,568 | 1,531 | 1,539 |
| 03/03/2006 | 1,534 | 1,536 | 1,491 | 1,497 |
| 03/06/2006 | 1,497 | 1,523 | 1,485 | 1,523 |
| 03/07/2006 | 1,506 | 1,521 | 1,493 | 1,493 |
| 03/08/2006 | 1,481 | 1,483 | 1,450 | 1,467 |
| 03/09/2006 | 1,476 | 1,528 | 1,470 | 1,525 |
| 03/10/2006 | 1,520 | 1,546 | 1,511 | 1,527 |
| 03/13/2006 | 1,557 | 1,577 | 1,536 | 1,568 |
| 03/14/2006 | 1,580 | 1,587 | 1,567 | 1,572 |
| 03/15/2006 | 1,575 | 1,600 | 1,571 | 1,595 |
| 03/16/2006 | 1,586 | 1,590 | 1,529 | 1,538 |
| 03/17/2006 | 1,552 | 1,573 | 1,540 | 1,564 |
| 03/20/2006 | 1,588 | 1,631 | 1,580 | 1,624 |
| 03/21/2006 | 1,624 | 1,624 | 1,624 | 1,624 |
| 03/22/2006 | 1,624 | 1,640 | 1,608 | 1,630 |
| 03/23/2006 | 1,630 | 1,630 | 1,605 | 1,612 |
| 03/24/2006 | 1,619 | 1,649 | 1,619 | 1,646 |
| 03/27/2006 | 1,623 | 1,642 | 1,612 | 1,624 |
| 03/28/2006 | 1,607 | 1,635 | 1,591 | 1,631 |
| 03/29/2006 | 1,641 | 1,653 | 1,615 | 1,646 |
| 03/30/2006 | 1,650 | 1,679 | 1,636 | 1,670 |
| 03/31/2006 | 1,677 | 1,684 | 1,665 | 1,676 |
| 04/03/2006 | 1,695 | 1,695 | 1,678 | 1,678 |
| 04/04/2006 | 1,690 | 1,704 | 1,687 | 1,698 |
| 04/05/2006 | 1,684 | 1,699 | 1,652 | 1,658 |
| 04/06/2006 | 1,685 | 1,688 | 1,660 | 1,687 |
| 04/07/2006 | 1,688 | 1,695 | 1,666 | 1,694 |
| 04/10/2006 | 1,700 | 1,710 | 1,690 | 1,707 |
| 04/11/2006 | 1,718 | 1,745 | 1,710 | 1,732 |
| 04/12/2006 | 1,725 | 1,767 | 1,718 | 1,746 |
| 04/13/2006 | 1,747 | 1,751 | 1,688 | 1,727 |
| 04/14/2006 | 1,753 | 1,753 | 1,716 | 1,723 |
| 04/17/2006 | 1,721 | 1,721 | 1,691 | 1,694 |
| 04/18/2006 | 1,700 | 1,740 | 1,695 | 1,738 |
| 04/19/2006 | 1,760 | 1,799 | 1,743 | 1,785 |
| 04/20/2006 | 1,791 | 1,797 | 1,779 | 1,789 |
| 04/21/2006 | 1,780 | 1,786 | 1,747 | 1,775 |
| 04/24/2006 | 1,742 | 1,753 | 1,714 | 1,720 |
| 04/25/2006 | 1,697 | 1,750 | 1,672 | 1,748 |
| 04/26/2006 | 1,739 | 1,739 | 1,702 | 1,724 |
| 04/27/2006 | 1,744 | 1,753 | 1,720 | 1,727 |
| 04/28/2006 | 1,710 | 1,722 | 1,680 | 1,706 |
| 05/01/2006 | 1,711 | 1,733 | 1,702 | 1,731 |
| 05/02/2006 | 1,732 | 1,759 | 1,727 | 1,729 |
| 05/03/2006 | 1,729 | 1,729 | 1,729 | 1,729 |
| 05/04/2006 | 1,729 | 1,729 | 1,729 | 1,729 |
| 05/05/2006 | 1,729 | 1,729 | 1,729 | 1,729 |
| 05/08/2006 | 1,759 | 1,770 | 1,745 | 1,753 |
| 05/09/2006 | 1,736 | 1,745 | 1,728 | 1,728 |
| 05/10/2006 | 1,698 | 1,724 | 1,694 | 1,704 |
| 05/11/2006 | 1,684 | 1,695 | 1,638 | 1,648 |
| 05/12/2006 | 1,637 | 1,646 | 1,614 | 1,639 |
| 05/15/2006 | 1,600 | 1,643 | 1,595 | 1,640 |
| 05/16/2006 | 1,580 | 1,627 | 1,529 | 1,550 |
| 05/17/2006 | 1,557 | 1,569 | 1,515 | 1,560 |
| 05/18/2006 | 1,528 | 1,537 | 1,510 | 1,526 |
| 05/19/2006 | 1,530 | 1,540 | 1,517 | 1,533 |
| 05/22/2006 | 1,538 | 1,538 | 1,458 | 1,471 |
| 05/23/2006 | 1,431 | 1,469 | 1,417 | 1,417 |
| 05/24/2006 | 1,477 | 1,503 | 1,459 | 1,500 |
| 05/25/2006 | 1,463 | 1,480 | 1,436 | 1,445 |
| 05/26/2006 | 1,451 | 1,469 | 1,437 | 1,451 |
| 05/29/2006 | 1,509 | 1,509 | 1,476 | 1,482 |
| 05/30/2006 | 1,487 | 1,496 | 1,469 | 1,479 |
| 05/31/2006 | 1,459 | 1,490 | 1,439 | 1,455 |
| 06/01/2006 | 1,486 | 1,489 | 1,430 | 1,441 |
| 06/02/2006 | 1,467 | 1,494 | 1,416 | 1,490 |
| 06/05/2006 | 1,493 | 1,508 | 1,468 | 1,484 |
| 06/06/2006 | 1,460 | 1,475 | 1,445 | 1,446 |
| 06/07/2006 | 1,462 | 1,462 | 1,386 | 1,391 |
| 06/08/2006 | 1,363 | 1,367 | 1,316 | 1,331 |
| 06/09/2006 | 1,360 | 1,420 | 1,357 | 1,397 |
| 06/12/2006 | 1,391 | 1,395 | 1,365 | 1,393 |
| 06/13/2006 | 1,353 | 1,368 | 1,306 | 1,306 |
| 06/14/2006 | 1,285 | 1,352 | 1,280 | 1,332 |
| 06/15/2006 | 1,382 | 1,396 | 1,370 | 1,395 |
| 06/16/2006 | 1,445 | 1,448 | 1,427 | 1,437 |
| 06/19/2006 | 1,430 | 1,433 | 1,399 | 1,405 |
| 06/20/2006 | 1,406 | 1,424 | 1,351 | 1,361 |
| 06/21/2006 | 1,387 | 1,393 | 1,352 | 1,364 |
| 06/22/2006 | 1,404 | 1,449 | 1,402 | 1,449 |
| 06/23/2006 | 1,432 | 1,451 | 1,415 | 1,447 |
| 06/26/2006 | 1,450 | 1,477 | 1,435 | 1,469 |
| 06/27/2006 | 1,463 | 1,490 | 1,463 | 1,485 |
| 06/28/2006 | 1,450 | 1,458 | 1,429 | 1,449 |
| 06/29/2006 | 1,468 | 1,472 | 1,458 | 1,472 |
| 06/30/2006 | 1,505 | 1,515 | 1,493 | 1,509 |
| 07/03/2006 | 1,524 | 1,531 | 1,515 | 1,524 |
| 07/04/2006 | 1,535 | 1,537 | 1,523 | 1,530 |
| 07/05/2006 | 1,500 | 1,529 | 1,500 | 1,513 |
| 07/06/2006 | 1,500 | 1,506 | 1,480 | 1,499 |
| 07/07/2006 | 1,504 | 1,506 | 1,472 | 1,481 |
| 07/10/2006 | 1,450 | 1,497 | 1,442 | 1,497 |
| 07/11/2006 | 1,507 | 1,516 | 1,483 | 1,488 |
| 07/12/2006 | 1,489 | 1,508 | 1,471 | 1,481 |
| 07/13/2006 | 1,482 | 1,518 | 1,476 | 1,491 |
| 07/14/2006 | 1,478 | 1,494 | 1,463 | 1,475 |
| 07/17/2006 | 1,475 | 1,475 | 1,445 | 1,445 |
| 07/18/2006 | 1,445 | 1,450 | 1,412 | 1,425 |
| 07/19/2006 | 1,416 | 1,440 | 1,412 | 1,418 |
| 07/20/2006 | 1,478 | 1,506 | 1,469 | 1,501 |
| 07/21/2006 | 1,498 | 1,517 | 1,493 | 1,510 |
| 07/24/2006 | 1,490 | 1,496 | 1,436 | 1,473 |
| 07/25/2006 | 1,510 | 1,542 | 1,504 | 1,530 |
| 07/26/2006 | 1,530 | 1,555 | 1,516 | 1,516 |
| 07/27/2006 | 1,517 | 1,576 | 1,516 | 1,566 |
| 07/28/2006 | 1,588 | 1,613 | 1,575 | 1,604 |
| 07/31/2006 | 1,623 | 1,640 | 1,611 | 1,624 |
| 08/01/2006 | 1,604 | 1,637 | 1,595 | 1,624 |
| 08/02/2006 | 1,599 | 1,624 | 1,599 | 1,623 |
| 08/03/2006 | 1,628 | 1,637 | 1,615 | 1,621 |
| 08/04/2006 | 1,606 | 1,613 | 1,594 | 1,609 |
| 08/07/2006 | 1,600 | 1,605 | 1,564 | 1,569 |
| 08/08/2006 | 1,575 | 1,608 | 1,573 | 1,594 |
| 08/09/2006 | 1,594 | 1,621 | 1,566 | 1,618 |
| 08/10/2006 | 1,618 | 1,627 | 1,606 | 1,620 |
| 08/11/2006 | 1,617 | 1,618 | 1,582 | 1,589 |
| 08/14/2006 | 1,559 | 1,609 | 1,555 | 1,593 |
| 08/15/2006 | 1,590 | 1,602 | 1,583 | 1,590 |
| 08/16/2006 | 1,614 | 1,620 | 1,607 | 1,615 |
| 08/17/2006 | 1,630 | 1,634 | 1,618 | 1,618 |
| 08/18/2006 | 1,621 | 1,636 | 1,611 | 1,631 |
| 08/21/2006 | 1,633 | 1,638 | 1,608 | 1,609 |
| 08/22/2006 | 1,626 | 1,648 | 1,616 | 1,646 |
| 08/23/2006 | 1,650 | 1,657 | 1,637 | 1,650 |
| 08/24/2006 | 1,647 | 1,648 | 1,617 | 1,631 |
| 08/25/2006 | 1,624 | 1,635 | 1,614 | 1,616 |
| 08/28/2006 | 1,602 | 1,610 | 1,561 | 1,569 |
| 08/29/2006 | 1,572 | 1,586 | 1,572 | 1,580 |
| 08/30/2006 | 1,595 | 1,604 | 1,557 | 1,566 |
| 08/31/2006 | 1,569 | 1,595 | 1,561 | 1,587 |
| 09/01/2006 | 1,595 | 1,595 | 1,563 | 1,569 |
| 09/04/2006 | 1,595 | 1,604 | 1,579 | 1,584 |
| 09/05/2006 | 1,599 | 1,599 | 1,577 | 1,578 |
| 09/06/2006 | 1,597 | 1,597 | 1,572 | 1,577 |
| 09/07/2006 | 1,547 | 1,550 | 1,514 | 1,524 |
| 09/08/2006 | 1,525 | 1,554 | 1,506 | 1,543 |
| 09/11/2006 | 1,521 | 1,535 | 1,483 | 1,485 |
| 09/12/2006 | 1,483 | 1,494 | 1,450 | 1,453 |
| 09/13/2006 | 1,460 | 1,471 | 1,409 | 1,422 |
| 09/14/2006 | 1,440 | 1,482 | 1,433 | 1,470 |
| 09/15/2006 | 1,451 | 1,459 | 1,426 | 1,440 |
| 09/18/2006 | 1,440 | 1,440 | 1,440 | 1,440 |
| 09/19/2006 | 1,420 | 1,465 | 1,420 | 1,440 |
| 09/20/2006 | 1,420 | 1,423 | 1,396 | 1,404 |
| 09/21/2006 | 1,410 | 1,443 | 1,393 | 1,431 |
| 09/22/2006 | 1,420 | 1,439 | 1,406 | 1,413 |
| 09/25/2006 | 1,413 | 1,423 | 1,400 | 1,411 |
| 09/26/2006 | 1,408 | 1,427 | 1,394 | 1,397 |
| 09/27/2006 | 1,419 | 1,450 | 1,411 | 1,450 |
| 09/28/2006 | 1,483 | 1,483 | 1,461 | 1,476 |
| 09/29/2006 | 1,496 | 1,496 | 1,448 | 1,473 |
| 10/02/2006 | 1,472 | 1,493 | 1,467 | 1,477 |
| 10/03/2006 | 1,470 | 1,470 | 1,442 | 1,449 |
| 10/04/2006 | 1,420 | 1,425 | 1,388 | 1,397 |
| 10/05/2006 | 1,416 | 1,419 | 1,400 | 1,410 |
| 10/06/2006 | 1,430 | 1,440 | 1,413 | 1,416 |
| 10/09/2006 | 1,416 | 1,416 | 1,416 | 1,416 |
| 10/10/2006 | 1,411 | 1,453 | 1,411 | 1,430 |
| 10/11/2006 | 1,430 | 1,458 | 1,429 | 1,433 |
| 10/12/2006 | 1,425 | 1,430 | 1,402 | 1,413 |
| 10/13/2006 | 1,421 | 1,462 | 1,421 | 1,453 |
| 10/16/2006 | 1,472 | 1,493 | 1,467 | 1,477 |
| 10/17/2006 | 1,493 | 1,496 | 1,484 | 1,490 |
| 10/18/2006 | 1,492 | 1,492 | 1,456 | 1,475 |
| 10/19/2006 | 1,494 | 1,504 | 1,486 | 1,493 |
| 10/20/2006 | 1,513 | 1,540 | 1,511 | 1,529 |
| 10/23/2006 | 1,544 | 1,548 | 1,536 | 1,547 |
| 10/24/2006 | 1,558 | 1,575 | 1,544 | 1,550 |
| 10/25/2006 | 1,559 | 1,569 | 1,533 | 1,538 |
| 10/26/2006 | 1,557 | 1,571 | 1,548 | 1,568 |
| 10/27/2006 | 1,585 | 1,594 | 1,552 | 1,558 |
| 10/30/2006 | 1,559 | 1,584 | 1,523 | 1,543 |
| 10/31/2006 | 1,560 | 1,560 | 1,525 | 1,538 |
| 11/01/2006 | 1,527 | 1,529 | 1,509 | 1,527 |
| 11/02/2006 | 1,540 | 1,540 | 1,516 | 1,531 |
| 11/03/2006 | 1,531 | 1,531 | 1,531 | 1,531 |
| 11/06/2006 | 1,558 | 1,576 | 1,542 | 1,571 |
| 11/07/2006 | 1,585 | 1,587 | 1,553 | 1,561 |
| 11/08/2006 | 1,590 | 1,592 | 1,569 | 1,570 |
| 11/09/2006 | 1,570 | 1,571 | 1,546 | 1,557 |
| 11/10/2006 | 1,547 | 1,577 | 1,539 | 1,540 |
| 11/13/2006 | 1,530 | 1,537 | 1,500 | 1,508 |
| 11/14/2006 | 1,510 | 1,557 | 1,510 | 1,549 |
| 11/15/2006 | 1,579 | 1,579 | 1,524 | 1,530 |
| 11/16/2006 | 1,546 | 1,563 | 1,529 | 1,533 |
| 11/17/2006 | 1,519 | 1,523 | 1,488 | 1,492 |
| 11/20/2006 | 1,493 | 1,514 | 1,465 | 1,466 |
| 11/21/2006 | 1,480 | 1,495 | 1,474 | 1,478 |
| 11/22/2006 | 1,480 | 1,521 | 1,470 | 1,519 |
| 11/23/2006 | 1,519 | 1,519 | 1,519 | 1,519 |
| 11/24/2006 | 1,549 | 1,549 | 1,515 | 1,527 |
| 11/27/2006 | 1,528 | 1,585 | 1,527 | 1,578 |
| 11/28/2006 | 1,570 | 1,600 | 1,562 | 1,592 |
| 11/29/2006 | 1,600 | 1,624 | 1,596 | 1,621 |
| 11/30/2006 | 1,628 | 1,638 | 1,603 | 1,624 |
| 12/01/2006 | 1,637 | 1,654 | 1,625 | 1,645 |
| 12/04/2006 | 1,668 | 1,670 | 1,644 | 1,663 |
| 12/05/2006 | 1,680 | 1,700 | 1,676 | 1,695 |
| 12/06/2006 | 1,717 | 1,740 | 1,716 | 1,737 |
| 12/07/2006 | 1,737 | 1,746 | 1,718 | 1,733 |
| 12/08/2006 | 1,711 | 1,732 | 1,695 | 1,723 |
| 12/11/2006 | 1,748 | 1,773 | 1,744 | 1,759 |
| 12/12/2006 | 1,740 | 1,755 | 1,735 | 1,739 |
| 12/13/2006 | 1,730 | 1,749 | 1,726 | 1,746 |
| 12/14/2006 | 1,725 | 1,738 | 1,722 | 1,736 |
| 12/15/2006 | 1,745 | 1,756 | 1,732 | 1,734 |
| 12/18/2006 | 1,757 | 1,774 | 1,748 | 1,772 |
| 12/19/2006 | 1,772 | 1,772 | 1,743 | 1,754 |
| 12/20/2006 | 1,754 | 1,764 | 1,741 | 1,761 |
| 12/21/2006 | 1,755 | 1,770 | 1,750 | 1,764 |
| 12/22/2006 | 1,753 | 1,756 | 1,739 | 1,741 |
| 12/25/2006 | 1,742 | 1,749 | 1,722 | 1,731 |
| 12/26/2006 | 1,733 | 1,777 | 1,723 | 1,776 |
| 12/27/2006 | 1,783 | 1,792 | 1,768 | 1,773 |
| 12/28/2006 | 1,785 | 1,787 | 1,759 | 1,773 |
| 12/29/2006 | 1,778 | 1,792 | 1,773 | 1,781 |