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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,244.3633
CLOSE 1,243.3224

Low

LOW 556

High

HIGH 1,658
DATEOPENHIGHLOWCLOSE
01/04/20081,5521,5541,5051,532
01/07/20081,5001,5101,4701,483
01/08/20081,4691,4991,4571,496
01/09/20081,4841,5541,4731,553
01/10/20081,5301,5371,5041,504
01/11/20081,5021,5101,4441,446
01/15/20081,4391,4551,3901,396
01/16/20081,3361,3531,3071,309
01/17/20081,3491,4041,3271,380
01/18/20081,3461,4551,3401,450
01/21/20081,4101,4171,3401,345
01/22/20081,2801,2931,2211,221
01/23/20081,3191,3201,2641,300
01/24/20081,3381,3611,3301,360
01/25/20081,4001,4581,3951,452
01/28/20081,4001,4221,3541,356
01/29/20081,4161,4431,4051,434
01/30/20081,4541,4811,4021,420
01/31/20081,3601,4781,3601,466
02/01/20081,4861,5031,4541,475
02/04/20081,5291,5461,5191,529
02/05/20081,5431,5881,5311,562
02/06/20081,4721,5081,4621,462
02/07/20081,4801,4991,4381,490
02/08/20081,4701,5071,4451,451
02/12/20081,4511,4681,4361,448
02/13/20081,4881,5001,4601,461
02/14/20081,5021,5131,4851,496
02/15/20081,4761,5421,4671,536
02/18/20081,5251,5491,4781,485
02/19/20081,5341,5451,5101,540
02/20/20081,5501,5551,4741,477
02/21/20081,5091,5331,4981,524
02/22/20081,5001,5781,4931,559
02/25/20081,5751,5881,5541,585
02/26/20081,6151,6371,6081,618
02/27/20081,6501,6561,6051,610
02/28/20081,6001,6121,5811,607
02/29/20081,5771,5801,5231,540
03/03/20081,4631,5031,4601,479
03/04/20081,4801,5191,4651,506
03/05/20081,5101,5511,5091,550
03/06/20081,5901,6051,5691,581
03/07/20081,5121,5431,5111,521
03/10/20081,4911,5231,4071,419
03/11/20081,3591,4301,3591,422
03/12/20081,4991,4991,4521,465
03/13/20081,4521,4601,3831,416
03/14/20081,4361,4381,3631,382
03/17/20081,3421,3461,3011,316
03/18/20081,3151,3241,2941,307
03/19/20081,3481,3581,2901,301
03/21/20081,2901,2981,2351,248
03/24/20081,2651,2911,2541,279
03/25/20081,3011,3421,3011,336
03/26/20081,3501,3731,3351,351
03/27/20081,3311,3471,3021,324
03/28/20081,3101,3761,3101,368
03/31/20081,3281,3311,2981,313
04/01/20081,3291,3331,2961,314
04/02/20081,3491,3541,3201,330
04/03/20081,3361,3531,3321,352
04/04/20081,3591,3741,3351,344
04/07/20081,3551,4031,3471,390
04/08/20081,3881,4031,3581,365
04/09/20081,3651,3741,3211,339
04/10/20081,3191,3841,3141,365
04/11/20081,3471,3781,3401,378
04/14/20081,3381,3471,3201,330
04/15/20081,3401,3491,3281,347
04/16/20081,3671,3821,3641,367
04/17/20081,3901,3961,3851,385
04/18/20081,3901,4031,3731,403
04/21/20081,4331,4331,4101,430
04/22/20081,4211,4271,3981,399
04/23/20081,4191,4831,4181,464
04/24/20081,4441,4651,4401,441
04/25/20081,4611,4701,4331,444
04/28/20081,4611,4681,4301,447
04/30/20081,4301,4611,3791,397
05/01/20081,3941,4131,3721,385
05/02/20081,4051,4061,3811,392
05/07/20081,4341,4691,4261,464
05/08/20081,4481,4521,4181,422
05/09/20081,4111,4341,4101,411
05/12/20081,4001,4301,3981,416
05/13/20081,4361,4461,4201,441
05/14/20081,4451,4701,4431,458
05/15/20081,4751,5111,4661,493
05/16/20081,5151,5551,5131,548
05/19/20081,5771,6021,5651,572
05/20/20081,5981,6311,5821,620
05/21/20081,5951,6161,5611,615
05/22/20081,5681,6581,5611,658
05/23/20081,6511,6551,5811,583
05/26/20081,5491,5801,5301,535
05/27/20081,5511,5881,5501,575
05/28/20081,5301,5581,5221,524
05/29/20081,5151,5551,5151,547
05/30/20081,5561,5711,5451,557
06/02/20081,5931,5971,5711,576
06/03/20081,5501,5711,5451,553
06/04/20081,5451,5511,5201,529
06/05/20081,5301,5371,5121,517
06/06/20081,5551,5711,5461,546
06/09/20081,5061,5321,5011,511
06/10/20081,5101,5161,4681,469
06/11/20081,4571,4741,4341,460
06/12/20081,4201,4261,4091,415
06/13/20081,4161,4561,4131,427
06/16/20081,4551,4771,4511,474
06/17/20081,4641,4771,4521,461
06/18/20081,4561,4911,4561,474
06/19/20081,4651,4671,4261,440
06/20/20081,4661,4681,4311,440
06/23/20081,4101,4271,4031,421
06/24/20081,4011,4371,4011,422
06/25/20081,4231,4371,4051,434
06/26/20081,4141,4151,3861,391
06/27/20081,3541,3791,3541,371
06/30/20081,4001,4111,3861,395
07/01/20081,4011,4491,3941,435
07/02/20081,4371,4531,3971,408
07/03/20081,3911,4071,3551,387
07/04/20081,4071,4171,3891,401
07/07/20081,4081,4201,3971,415
07/08/20081,4101,4101,3661,369
07/09/20081,3751,4071,3681,370
07/10/20081,3651,3711,3501,351
07/11/20081,3711,3841,3581,364
07/14/20081,3541,4041,3431,371
07/15/20081,3511,3601,3401,345
07/16/20081,3251,3371,3011,311
07/17/20081,3201,3301,3021,308
07/18/20081,3281,3401,2771,277
07/22/20081,3171,3721,3091,372
07/23/20081,3581,3841,3511,369
07/24/20081,3821,3981,3611,396
07/25/20081,3711,3811,3511,352
07/28/20081,3721,3971,3721,382
07/29/20081,3761,4351,3491,430
07/30/20081,4651,4981,4431,494
07/31/20081,4821,4941,4311,468
08/01/20081,4481,4641,4051,423
08/04/20081,4231,4241,3421,345
08/05/20081,3261,3361,2881,294
08/06/20081,3101,3191,2861,305
08/07/20081,2921,3221,2901,308
08/08/20081,3001,3291,2821,322
08/11/20081,3111,3321,3031,307
08/12/20081,2921,3031,2701,274
08/13/20081,2501,2601,2351,245
08/14/20081,2611,2951,2511,279
08/15/20081,2701,2761,2471,260
08/18/20081,2651,2931,2561,278
08/19/20081,2601,2641,2411,247
08/20/20081,2501,2841,2501,278
08/21/20081,3001,3131,2941,301
08/22/20081,3221,3251,3081,314
08/25/20081,3161,3331,3061,329
08/26/20081,3091,3391,3071,329
08/27/20081,3251,3471,3201,326
08/28/20081,3461,3461,3121,325
08/29/20081,3501,3761,3431,376
09/01/20081,3561,3771,3491,362
09/02/20081,3471,3491,2941,304
09/03/20081,3141,3141,2511,269
09/04/20081,2591,2701,2361,252
09/05/20081,2251,2621,2171,251
09/08/20081,2911,3101,2831,305
09/09/20081,2741,2751,2281,236
09/10/20081,1911,2191,1911,206
09/11/20081,2071,2331,1741,185
09/12/20081,2051,2251,1911,213
09/16/20081,1281,1361,0651,073
09/17/20081,0931,1061,0661,078
09/18/20081,0411,0531,0131,041
09/19/20081,1001,1411,0911,117
09/22/20081,1751,1811,1401,148
09/24/20081,1201,1501,0991,141
09/25/20081,0951,1061,0721,080
09/26/20081,1001,1081,0421,053
09/29/20081,0531,0671,0141,018
09/30/2008958985952961
10/01/2008990996973980
10/02/2008982985918927
10/03/2008920934890902
10/06/2008852858806827
10/07/2008777825770810
10/08/2008780792710717
10/09/2008727789718760
10/10/2008680765669714
10/14/2008814814806814
10/15/2008809859795850
10/16/2008753764750750
10/17/2008762763693713
10/20/2008728773720763
10/21/2008803823793818
10/22/2008790794740741
10/23/2008691714672710
10/24/2008690692633636
10/27/2008626676581588
10/28/2008588646556629
10/29/2008709729672711
10/30/2008771811752811
10/31/2008821907804844
11/04/2008883893854880
11/05/2008900980900980
11/06/2008920955913950
11/07/2008871920852904
11/10/2008929950926945
11/11/2008903951902927
11/12/2008897904873879
11/13/2008824839805827
11/14/2008877879845855
11/17/2008806834783807
11/18/2008799853793831
11/19/2008832838771780
11/20/2008731741701706
11/21/2008656754654748
11/25/2008801804727757
11/26/2008730745722728
11/27/2008748797747777
11/28/2008793859789838
12/01/2008837872818846
12/02/2008786794774779
12/03/2008789795755771
12/04/2008767770722735
12/05/2008736744711726
12/08/2008725756715751
12/09/2008777787750764
12/10/2008774807761799
12/11/2008809837790820
12/12/2008810829745765
12/15/2008784804781787
12/16/2008779797768772
12/17/2008792793740769
12/18/2008759781744771
12/19/2008772772730733
12/22/2008743752739748
12/24/2008738741714726
12/25/2008728755728755
12/26/2008761765753762
12/29/2008769773760773
12/30/2008775786773780