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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,029.4653
CLOSE 2,029.302

Low

LOW 1,490

High

HIGH 2,445
DATEOPENHIGHLOWCLOSE
01/04/20071,7901,7911,7571,768
01/05/20071,7201,7261,6911,701
01/09/20071,6701,6791,6611,661
01/10/20071,6701,6701,6081,621
01/11/20071,6361,6511,6221,629
01/12/20071,6391,6691,6391,652
01/15/20071,6761,6821,6581,666
01/16/20071,6831,6841,6601,671
01/17/20071,6601,6751,6461,665
01/18/20071,6751,7141,6671,701
01/19/20071,7181,7211,7011,716
01/22/20071,7351,7521,7281,744
01/23/20071,7541,7911,7471,787
01/24/20071,8201,8481,8131,838
01/25/20071,8491,8541,8211,847
01/26/20071,8191,8591,8121,858
01/29/20071,8651,9041,8581,900
01/30/20071,9301,9391,8471,866
01/31/20071,8671,8841,8471,872
02/01/20071,8731,9141,8611,907
02/02/20071,9201,9401,9131,933
02/05/20071,9341,9341,8891,894
02/06/20071,8931,9361,8911,933
02/07/20071,9341,9571,9111,953
02/08/20071,9721,9871,9011,918
02/09/20071,9361,9981,9291,997
02/13/20071,9982,0801,9942,070
02/14/20072,1002,1452,0702,120
02/15/20072,1252,1402,0802,105
02/16/20072,0752,1002,0302,055
02/19/20072,0402,1152,0352,100
02/20/20072,0802,1102,0552,090
02/21/20072,0902,1352,0802,100
02/22/20072,1502,2052,1402,195
02/23/20072,2352,2852,2102,265
02/26/20072,2602,3302,2552,285
02/27/20072,2802,2952,2052,235
02/28/20071,9652,1401,9622,130
03/01/20072,1202,1302,0702,110
03/02/20072,0652,1002,0502,065
03/05/20072,0002,0251,9571,969
03/06/20071,9802,0601,9762,030
03/07/20072,1002,1002,0152,035
03/08/20072,0352,1102,0052,110
03/09/20072,1402,1502,1102,130
03/12/20072,1902,2052,1602,190
03/13/20072,1952,1952,1602,175
03/14/20072,0952,1152,0502,065
03/15/20072,0802,1402,0702,105
03/16/20072,1002,1252,0402,060
03/19/20072,0502,1052,0502,095
03/20/20072,1102,1202,0752,090
03/22/20072,1402,1452,1202,130
03/23/20072,1652,1852,1452,170
03/26/20072,1852,1902,1602,170
03/27/20072,1152,1852,1102,135
03/28/20072,1352,1652,1052,130
03/29/20072,0952,1502,0802,135
03/30/20072,1502,1602,1152,120
04/02/20072,1252,1502,0302,030
04/03/20072,0552,0852,0402,075
04/04/20072,0902,1202,0702,100
04/05/20072,0802,0852,0202,030
04/06/20072,0402,0452,0102,025
04/09/20072,0302,0452,0102,030
04/10/20072,0302,0702,0152,045
04/11/20072,0602,0752,0502,065
04/12/20072,0502,0602,0352,055
04/13/20072,0702,0702,0102,015
04/16/20072,0202,0652,0202,050
04/17/20072,0702,0952,0502,065
04/18/20072,0702,1102,0602,105
04/19/20072,0902,1002,0502,060
04/20/20072,0602,0602,0252,045
04/23/20072,0552,0752,0252,040
04/24/20072,0202,0451,9962,030
04/25/20072,0152,0201,9801,986
04/26/20071,9862,0451,9842,040
04/27/20072,0452,1002,0402,065
05/01/20072,1052,1102,0652,075
05/02/20072,0802,1502,0802,150
05/07/20072,2202,2652,2052,255
05/08/20072,2652,2752,2252,270
05/09/20072,2352,3502,2252,350
05/10/20072,3502,3852,3102,335
05/11/20072,3152,3202,2702,300
05/14/20072,3302,3652,3152,320
05/15/20072,3002,3052,2502,270
05/16/20072,2902,3252,2502,285
05/17/20072,2752,2952,2202,235
05/18/20072,2452,2502,1852,205
05/21/20072,2152,2752,2052,260
05/22/20072,2602,3102,2252,300
05/23/20072,2602,2752,1902,195
05/24/20072,2052,2452,2002,225
05/25/20072,1702,1852,1502,180
05/28/20072,2052,2152,1702,185
05/29/20072,1552,1902,1502,175
05/30/20072,1752,2002,1302,135
05/31/20072,1752,2102,1602,210
06/01/20072,2502,2852,2352,265
06/04/20072,3052,3102,2652,275
06/05/20072,3002,3052,2702,280
06/06/20072,3202,3702,3152,365
06/07/20072,3402,4202,3302,420
06/08/20072,3552,3952,3302,345
06/11/20072,3802,3952,2802,320
06/12/20072,3402,3602,3102,335
06/13/20072,2552,3152,2552,305
06/14/20072,3252,3552,3102,310
06/15/20072,3402,3802,3152,370
06/18/20072,3952,4102,3702,375
06/19/20072,3452,3502,3052,315
06/20/20072,3152,3252,2852,295
06/21/20072,2652,3352,2652,335
06/22/20072,3152,3252,2702,310
06/25/20072,2902,3002,2352,240
06/26/20072,2152,2352,1802,200
06/27/20072,2152,2302,1752,190
06/28/20072,2052,2152,1552,200
06/29/20072,2052,2602,1902,250
07/02/20072,2552,3002,2502,285
07/03/20072,3152,3202,2802,290
07/04/20072,3002,3102,2902,295
07/05/20072,2802,3002,2552,260
07/06/20072,2802,2952,2652,285
07/09/20072,3152,3452,3052,330
07/10/20072,3102,3352,3002,310
07/11/20072,2752,2902,2502,275
07/12/20072,3302,3702,3052,320
07/13/20072,3602,3852,3552,370
07/17/20072,4102,4452,3902,435
07/18/20072,4152,4302,3802,405
07/19/20072,4152,4302,3802,400
07/20/20072,4102,4302,3952,420
07/23/20072,4002,4302,3902,415
07/24/20072,4252,4402,3702,380
07/25/20072,3352,3752,3302,375
07/26/20072,3352,3502,3002,310
07/27/20072,1902,2952,1902,255
07/30/20072,2152,3102,2002,275
07/31/20072,3252,3602,3102,330
08/01/20072,2902,3152,2152,220
08/02/20072,2202,2602,1352,190
08/03/20072,2702,2702,2202,240
08/06/20072,1602,2152,1602,205
08/07/20072,2302,2302,1452,150
08/08/20072,1402,1802,0752,080
08/09/20072,1402,1852,0802,105
08/10/20071,9952,0201,9521,986
08/13/20072,0202,0902,0002,015
08/14/20072,0552,0902,0252,070
08/15/20072,0052,0401,9932,010
08/16/20071,9761,9951,8881,983
08/17/20071,9361,9361,7671,784
08/20/20071,8751,9391,8721,895
08/21/20071,8751,9401,8741,914
08/22/20071,8861,9021,8641,881
08/23/20071,9871,9871,9291,956
08/24/20071,9311,9361,9101,923
08/27/20071,9481,9601,8901,898
08/28/20071,8831,9191,8741,880
08/29/20071,8321,8771,8211,873
08/30/20071,9151,9311,8961,908
08/31/20071,9102,0051,9102,005
09/03/20071,9862,0251,9702,000
09/04/20071,9942,0101,9791,992
09/05/20072,0452,0651,9681,983
09/06/20071,9752,0201,9442,020
09/07/20072,0152,0651,9992,025
09/10/20071,9302,0151,9221,996
09/11/20071,9972,0151,9501,996
09/12/20072,0402,0601,9912,005
09/13/20072,0302,0852,0202,055
09/14/20072,0602,0802,0352,055
09/18/20072,0002,0101,9721,983
09/19/20072,0402,0852,0352,085
09/20/20072,1252,1452,0902,130
09/21/20072,1102,1502,0902,130
09/25/20072,1502,1952,1102,185
09/26/20072,1752,1752,1352,160
09/27/20072,1902,2052,1502,195
09/28/20072,1902,2302,1852,220
10/01/20072,2202,2202,1702,195
10/02/20072,2202,2302,2002,200
10/03/20072,1802,2252,1752,225
10/04/20072,2002,2152,1652,175
10/05/20072,1602,1952,1552,165
10/09/20072,1652,1702,1302,145
10/10/20072,1552,1752,1302,135
10/11/20072,1502,2552,1452,240
10/12/20072,2452,2652,1952,210
10/15/20072,2402,2502,1902,195
10/16/20072,2002,2202,1552,160
10/17/20072,1652,1752,0652,110
10/18/20072,1102,1552,1102,150
10/19/20072,1402,1452,0352,050
10/22/20071,9952,0351,9812,020
10/23/20072,0202,0552,0052,015
10/24/20072,0252,0902,0252,035
10/25/20072,0352,0501,9601,967
10/26/20071,9892,0251,9832,015
10/29/20072,0552,0901,9982,050
10/30/20072,0252,0452,0002,045
10/31/20072,0502,0501,9701,983
11/01/20072,0002,0101,9801,988
11/02/20071,9381,9601,9181,926
11/05/20071,8671,8731,7861,807
11/06/20071,7571,8501,7571,811
11/07/20071,8411,9051,8371,845
11/08/20071,8001,8101,7271,761
11/09/20071,7461,7901,7211,725
11/12/20071,6751,6991,6401,686
11/13/20071,6781,6791,6201,637
11/14/20071,6971,7081,6731,689
11/15/20071,7121,7761,6951,721
11/16/20071,6521,6661,6311,646
11/19/20071,6521,6651,5671,575
11/20/20071,4901,6191,4901,613
11/21/20071,5831,5951,5241,529
11/22/20071,5181,5901,5151,568
11/26/20071,5621,6051,5301,581
11/27/20071,5181,5571,4981,523
11/28/20071,5391,5611,5101,514
11/29/20071,5771,5941,5561,584
11/30/20071,5801,6591,5771,650
12/03/20071,6801,6811,6121,621
12/04/20071,6201,6421,5431,559
12/05/20071,5381,5681,5261,545
12/06/20071,5641,5691,5171,541
12/07/20071,5601,6151,5441,607
12/10/20071,6301,6341,5901,605
12/11/20071,6161,6381,6131,627
12/12/20071,5881,6561,5841,647
12/13/20071,6311,6451,5731,583
12/14/20071,5921,6101,5501,565
12/17/20071,5951,6021,5321,538
12/18/20071,5131,5781,4941,560
12/19/20071,5501,5931,5281,528
12/20/20071,5471,5661,5371,551
12/21/20071,5671,5731,5331,561
12/25/20071,5981,6141,5901,609
12/26/20071,6241,6291,6091,629
12/27/20071,6221,6261,6011,608
12/28/20071,5851,5921,5751,587