8053.T: Sumitomo Corporation Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 907.3197

CLOSE 906.25

Low

LOW 738

High

HIGH 1,108

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	819	824	807	810
01/06/2009	820	823	795	803
01/07/2009	817	845	815	832
01/08/2009	813	824	808	813
01/09/2009	823	841	817	831
01/13/2009	770	780	755	760
01/14/2009	768	785	753	778
01/15/2009	760	767	753	756
01/16/2009	776	789	766	785
01/19/2009	795	812	791	802
01/20/2009	797	800	771	795
01/21/2009	773	780	767	772
01/22/2009	782	785	750	766
01/23/2009	758	775	751	763
01/26/2009	764	773	752	758
01/27/2009	778	828	777	818
01/28/2009	816	844	800	835
01/29/2009	860	870	844	866
01/30/2009	836	848	804	831
02/02/2009	826	865	821	844
02/03/2009	834	868	828	851
02/04/2009	861	896	860	884
02/05/2009	894	912	884	899
02/06/2009	919	928	875	880
02/09/2009	900	914	888	890
02/10/2009	910	912	868	878
02/12/2009	853	866	843	854
02/13/2009	858	865	831	848
02/16/2009	844	858	831	850
02/17/2009	840	855	832	834
02/18/2009	825	850	823	845
02/19/2009	847	858	836	848
02/20/2009	850	857	822	832
02/23/2009	810	810	780	793
02/24/2009	768	782	762	782
02/25/2009	806	827	797	822
02/26/2009	812	832	805	813
02/27/2009	819	834	805	832
03/02/2009	812	829	808	820
03/03/2009	797	815	790	802
03/04/2009	790	822	777	816
03/05/2009	826	870	826	851
03/06/2009	820	837	801	808
03/09/2009	818	838	786	786
03/10/2009	780	783	754	759
03/11/2009	789	794	766	776
03/12/2009	774	775	738	738
03/13/2009	755	763	749	763
03/16/2009	766	787	765	780
03/17/2009	798	820	787	819
03/18/2009	827	839	803	821
03/19/2009	829	833	817	831
03/23/2009	850	903	842	900
03/24/2009	928	928	904	917
03/25/2009	918	936	912	930
03/26/2009	906	934	904	927
03/27/2009	930	938	901	919
03/30/2009	914	919	867	875
03/31/2009	861	873	840	843
04/01/2009	855	884	851	866
04/02/2009	896	910	895	904
04/03/2009	920	928	904	921
04/06/2009	930	946	915	920
04/07/2009	915	930	899	925
04/08/2009	902	909	886	898
04/09/2009	906	922	905	919
04/10/2009	940	947	925	936
04/13/2009	928	971	927	961
04/14/2009	971	977	927	937
04/15/2009	932	953	921	943
04/16/2009	962	976	934	944
04/17/2009	970	974	960	969
04/20/2009	972	973	947	958
04/21/2009	921	926	891	914
04/22/2009	920	930	892	898
04/23/2009	890	898	864	892
04/24/2009	887	904	870	883
04/27/2009	877	898	871	884
04/28/2009	885	885	832	836
04/30/2009	856	866	843	853
05/01/2009	868	892	866	887
05/07/2009	947	947	930	939
05/08/2009	940	950	924	938
05/11/2009	948	961	941	952
05/12/2009	936	945	930	931
05/13/2009	945	965	934	955
05/14/2009	928	934	915	920
05/15/2009	950	951	938	946
05/18/2009	940	941	922	925
05/19/2009	945	947	926	940
05/20/2009	954	971	948	962
05/21/2009	959	962	946	954
05/22/2009	934	952	931	951
05/25/2009	951	964	947	948
05/26/2009	950	952	926	938
05/27/2009	948	953	942	947
05/28/2009	940	953	938	948
05/29/2009	948	954	944	951
06/01/2009	950	1,011	946	998
06/02/2009	1,028	1,028	974	977
06/03/2009	978	994	977	980
06/04/2009	970	993	968	993
06/05/2009	1,002	1,009	992	996
06/08/2009	1,023	1,029	1,007	1,011
06/09/2009	1,007	1,016	996	1,000
06/10/2009	1,013	1,044	1,008	1,036
06/11/2009	1,050	1,066	1,035	1,054
06/12/2009	1,081	1,099	1,060	1,085
06/15/2009	1,103	1,108	1,081	1,101
06/16/2009	1,081	1,083	1,050	1,051
06/17/2009	1,034	1,076	1,030	1,044
06/18/2009	1,020	1,020	995	1,012
06/19/2009	1,041	1,059	1,029	1,046
06/22/2009	995	1,013	992	1,007
06/23/2009	973	978	953	955
06/24/2009	955	976	952	966
06/25/2009	976	1,003	972	996
06/26/2009	1,006	1,013	988	991
06/29/2009	992	997	959	967
06/30/2009	991	1,000	977	982
07/01/2009	965	979	961	965
07/02/2009	968	970	958	958
07/03/2009	940	948	935	948
07/06/2009	940	942	918	927
07/07/2009	924	931	909	925
07/08/2009	905	919	900	908
07/09/2009	898	911	890	894
07/10/2009	904	909	884	888
07/13/2009	889	907	870	872
07/14/2009	882	892	875	882
07/15/2009	892	897	876	878
07/16/2009	915	918	879	886
07/17/2009	906	909	895	900
07/21/2009	940	945	926	942
07/22/2009	945	945	927	935
07/23/2009	930	945	920	931
07/24/2009	951	958	944	958
07/27/2009	969	978	957	959
07/28/2009	961	965	943	956
07/29/2009	942	952	940	952
07/30/2009	952	955	936	950
07/31/2009	957	960	936	937
08/03/2009	940	940	926	926
08/04/2009	950	967	948	960
08/05/2009	978	980	961	961
08/06/2009	975	989	973	986
08/07/2009	984	989	970	988
08/10/2009	1,000	1,006	985	989
08/11/2009	994	998	987	996
08/12/2009	986	986	969	972
08/13/2009	982	989	972	985
08/14/2009	976	995	976	991
08/17/2009	981	983	954	958
08/18/2009	941	963	940	959
08/19/2009	969	969	941	943
08/20/2009	960	967	948	961
08/21/2009	962	965	935	946
08/24/2009	967	979	964	977
08/25/2009	967	982	966	978
08/26/2009	979	992	975	987
08/27/2009	977	978	950	967
08/28/2009	963	968	950	958
08/31/2009	968	983	948	953
09/01/2009	951	951	934	944
09/02/2009	924	927	915	921
09/03/2009	916	926	912	923
09/04/2009	933	933	913	917
09/07/2009	925	931	918	931
09/08/2009	930	933	920	923
09/09/2009	939	946	930	938
09/10/2009	944	948	940	943
09/11/2009	953	958	937	941
09/14/2009	934	938	919	924
09/15/2009	932	933	914	920
09/16/2009	927	939	919	923
09/17/2009	938	947	934	943
09/18/2009	952	960	945	949
09/21/2009	949	949	949	949
09/24/2009	949	968	946	964
09/25/2009	949	949	925	928
09/28/2009	914	915	899	903
09/29/2009	922	931	914	930
09/30/2009	920	925	911	925
10/01/2009	918	925	904	908
10/02/2009	888	892	880	890
10/05/2009	889	890	870	872
10/06/2009	880	885	861	869
10/07/2009	887	918	881	914
10/08/2009	915	925	901	914
10/09/2009	924	927	916	926
10/13/2009	932	935	925	925
10/14/2009	930	931	906	914
10/15/2009	918	937	918	937
10/16/2009	942	947	920	926
10/19/2009	916	933	903	931
10/20/2009	945	957	939	954
10/21/2009	942	961	941	952
10/22/2009	943	943	922	935
10/23/2009	947	947	923	925
10/26/2009	925	941	923	939
10/27/2009	919	921	902	906
10/28/2009	902	908	875	875
10/29/2009	855	878	855	875
10/30/2009	895	905	883	900
11/02/2009	870	871	860	860
11/04/2009	856	875	850	871
11/05/2009	870	883	869	879
11/06/2009	884	886	869	872
11/09/2009	867	873	857	865
11/10/2009	873	879	864	864
11/11/2009	862	875	860	874
11/12/2009	871	881	869	872
11/13/2009	862	876	852	873
11/16/2009	869	878	853	855
11/17/2009	855	868	854	857
11/18/2009	847	851	833	849
11/19/2009	848	850	838	849
11/20/2009	855	864	844	856
11/24/2009	852	872	852	855
11/25/2009	851	872	848	872
11/26/2009	863	873	859	860
11/27/2009	845	847	811	812
11/30/2009	839	856	837	850
12/01/2009	848	883	838	883
12/02/2009	873	891	871	882
12/03/2009	895	922	894	919
12/04/2009	920	928	910	928
12/07/2009	931	938	911	913
12/08/2009	902	918	901	914
12/09/2009	904	905	883	888
12/10/2009	887	901	866	878
12/11/2009	888	903	883	903
12/14/2009	905	906	882	890
12/15/2009	881	898	881	886
12/16/2009	893	910	892	897
12/17/2009	907	922	904	914
12/18/2009	915	918	903	910
12/21/2009	920	922	912	912
12/22/2009	925	933	918	930
12/24/2009	940	950	938	949
12/25/2009	945	947	936	943
12/28/2009	947	956	945	951
12/29/2009	955	957	951	954
12/30/2009	955	964	943	943

Menu

Create your free account now!

8053.T: Sumitomo Corporation Historical Data

2009 Historical Chart

Average

Low

High