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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,039.0816
CLOSE 1,039.898

Low

LOW 874

High

HIGH 1,207
DATEOPENHIGHLOWCLOSE
01/04/2010959969956967
01/05/2010977986974979
01/06/2010984990980987
01/07/2010990999986995
01/08/20101,0081,0211,0001,018
01/12/20101,0121,0491,0111,041
01/13/20101,0411,0591,0201,023
01/14/20101,0311,0681,0241,063
01/15/20101,0801,1131,0651,106
01/18/20101,0911,0971,0791,088
01/19/20101,0721,0871,0701,078
01/20/20101,0811,0921,0531,061
01/21/20101,0551,0591,0411,051
01/22/20101,0261,0391,0181,037
01/25/20101,0031,0281,0031,015
01/26/20101,0271,0531,0121,012
01/27/20101,0181,0271,0011,001
01/28/20101,0101,0221,0071,009
01/29/20101,0051,0309931,019
02/01/20101,0101,012981988
02/02/20101,0121,0541,0081,044
02/03/20101,0651,0751,0471,055
02/04/20101,0761,0761,0351,061
02/05/20101,0121,0261,0121,018
02/08/20101,0101,0251,0041,005
02/09/20109961,015989994
02/10/20101,0091,013989989
02/12/20101,0131,0351,0071,035
02/15/20101,0281,0331,0081,011
02/16/2010977984967967
02/17/2010960981956973
02/18/2010988994977985
02/19/2010994994957958
02/22/2010979987973984
02/23/2010975984970973
02/24/2010959960950953
02/25/2010960962938947
02/26/2010952970947968
03/01/2010975982967970
03/02/2010969977962973
03/03/2010967978966977
03/04/2010986987970972
03/05/2010978986970978
03/08/20109991,0079881,007
03/09/20101,0081,0159991,003
03/10/20101,0041,0089981,000
03/11/20101,0151,0181,0011,010
03/12/20101,0211,0211,0091,015
03/15/20101,0221,0241,0111,015
03/16/20101,0131,0201,0101,016
03/17/20101,0251,0261,0121,019
03/18/20101,0251,0251,0151,017
03/19/20101,0161,0241,0141,024
03/23/20101,0251,0291,0211,023
03/24/20101,0251,0421,0251,042
03/25/20101,0481,0481,0381,044
03/26/20101,0481,0591,0401,057
03/29/20101,0441,0551,0321,054
03/30/20101,0601,0851,0581,081
03/31/20101,0821,0841,0671,075
04/01/20101,0831,0991,0801,098
04/02/20101,1001,1151,0981,113
04/05/20101,1221,1291,1171,127
04/06/20101,1281,1311,1201,125
04/07/20101,1321,1581,1291,145
04/08/20101,1251,1431,1251,136
04/09/20101,1131,1371,1121,120
04/12/20101,1381,1511,1321,139
04/13/20101,1411,1421,1241,131
04/14/20101,1351,1371,1251,128
04/15/20101,1371,1561,1321,146
04/16/20101,1381,1401,1221,129
04/19/20101,1091,1181,1031,104
04/20/20101,1071,1131,0941,097
04/21/20101,1151,1301,1091,127
04/22/20101,1281,1301,1051,127
04/23/20101,1291,1431,1251,138
04/26/20101,1391,1631,1391,155
04/27/20101,1541,1541,1401,144
04/28/20101,1081,1271,1081,125
04/30/20101,1471,1481,1291,142
05/06/20101,1121,1201,0821,104
05/07/20101,0441,0841,0361,077
05/10/20101,0561,0941,0561,089
05/11/20101,1101,1101,0761,079
05/12/20101,0831,0971,0761,090
05/13/20101,1101,1111,0981,108
05/14/20101,0881,1001,0771,087
05/17/20101,0691,0721,0441,058
05/18/20101,0591,0601,0261,035
05/19/20101,0191,0331,0121,028
05/20/20101,0271,0371,0131,018
05/21/2010980990968990
05/24/2010976983968976
05/25/2010964968943950
05/26/2010951968937957
05/27/2010948979944976
05/28/20109911,000981997
05/31/2010983998975987
06/01/20101,0001,000975981
06/02/2010966976951955
06/03/2010964978961974
06/04/2010987996981986
06/07/2010954957936938
06/08/2010929939920934
06/09/2010927934920925
06/10/2010926937914935
06/11/2010953956934937
06/14/2010949953943953
06/15/2010950954940949
06/16/2010964979963976
06/17/2010967982967973
06/18/2010977980963966
06/21/20109811,0189791,016
06/22/20109951,005978983
06/23/2010968982966972
06/24/2010974981965968
06/25/2010952959948951
06/28/2010945951938938
06/29/2010939943908914
06/30/2010884898884897
07/01/2010889908884896
07/02/2010895895881884
07/05/2010893898887896
07/06/2010881909874909
07/07/2010910927906916
07/08/2010946948929936
07/09/2010943944929938
07/12/2010932954932944
07/13/2010947950927932
07/14/2010948955947955
07/15/2010942945936939
07/16/2010935944913919
07/20/2010920932910925
07/21/2010939939915919
07/22/2010902903885891
07/23/2010906921898913
07/26/2010919925907908
07/27/2010912912899903
07/28/2010909942908937
07/29/2010922932921925
07/30/2010918923906918
08/02/2010929983928979
08/03/20101,0001,0199991,016
08/04/20101,0051,0261,0041,016
08/05/20101,0261,0351,0151,027
08/06/20101,0121,0331,0111,016
08/09/20101,0071,0191,0051,008
08/10/20101,0201,0341,0091,016
08/11/20109991,003982985
08/12/2010961994960989
08/13/20109901,0159811,009
08/16/2010987995980986
08/17/2010979992977989
08/18/20101,0021,0191,0001,015
08/19/20101,0211,0341,0181,027
08/20/20101,0061,0271,0051,017
08/23/20101,0121,018995998
08/24/2010991992978980
08/25/2010970975950956
08/26/2010970970954965
08/27/2010960990954985
08/30/20109991,0259951,006
08/31/2010984987961963
09/01/2010958987956987
09/02/20109971,003965982
09/03/2010991994980988
09/06/20109981,0239921,019
09/07/20101,0041,0191,0011,009
09/08/20109971,0039901,000
09/09/20101,0191,0291,0171,027
09/10/20101,0521,0601,0361,037
09/13/20101,0531,0571,0411,047
09/14/20101,0481,0731,0391,067
09/15/20101,0521,0831,0431,070
09/16/20101,0771,0831,0611,069
09/17/20101,0831,0951,0761,094
09/21/20101,1001,1011,0741,077
09/22/20101,0741,0911,0661,082
09/24/20101,0621,0881,0581,065
09/27/20101,0831,0981,0781,098
09/28/20101,0861,0941,0801,084
09/29/20101,0941,1031,0861,099
09/30/20101,1001,1051,0751,076
10/01/20101,0861,0891,0661,080
10/04/20101,0811,0991,0731,084
10/05/20101,0891,1051,0781,102
10/06/20101,1161,1441,1151,144
10/07/20101,1431,1491,1181,124
10/08/20101,1111,1311,1101,125
10/12/20101,1371,1421,0921,093
10/13/20101,1071,1171,0871,089
10/14/20101,1101,1231,1041,117
10/15/20101,1041,1161,0961,106
10/18/20101,1101,1271,1061,113
10/19/20101,1001,1201,0981,107
10/20/20101,0701,0841,0551,080
10/21/20101,0911,0911,0641,069
10/22/20101,0781,0811,0731,077
10/25/20101,0801,0901,0731,079
10/26/20101,0791,0831,0701,070
10/27/20101,0711,0771,0511,055
10/28/20101,0541,0641,0451,059
10/29/20101,0491,0651,0181,020
11/01/20101,0191,0351,0051,021
11/02/20101,0221,0271,0041,017
11/04/20101,0351,0421,0241,036
11/05/20101,0631,1111,0621,111
11/08/20101,1231,1241,1101,124
11/09/20101,1081,1181,0991,103
11/10/20101,1291,1471,1241,141
11/11/20101,1491,1491,1281,136
11/12/20101,1251,1381,1091,110
11/15/20101,1151,1191,1021,107
11/16/20101,1221,1221,0971,104
11/17/20101,0801,0961,0801,089
11/18/20101,0831,1181,0821,118
11/19/20101,1361,1391,1191,125
11/22/20101,1351,1411,1261,133
11/24/20101,1131,1321,1051,130
11/25/20101,1381,1421,1301,135
11/26/20101,1301,1351,1181,118
11/29/20101,1201,1331,1161,124
11/30/20101,1201,1211,0921,092
12/01/20101,1061,1321,1021,132
12/02/20101,1501,1551,1391,149
12/03/20101,1601,1651,1451,161
12/06/20101,1621,1711,1531,171
12/07/20101,1871,1881,1641,174
12/08/20101,1821,1891,1791,188
12/09/20101,1821,1891,1801,188
12/10/20101,2061,2071,1721,174
12/13/20101,1691,1721,1621,172
12/14/20101,1781,1801,1681,180
12/15/20101,1811,2001,1771,193
12/16/20101,1841,1931,1791,187
12/17/20101,1821,1861,1671,172
12/20/20101,1721,1721,1531,159
12/21/20101,1661,1741,1601,166
12/22/20101,1721,1781,1631,165
12/24/20101,1511,1601,1511,155
12/27/20101,1601,1661,1551,165
12/28/20101,1581,1661,1581,161
12/29/20101,1591,1691,1561,166
12/30/20101,1621,1641,1481,149