8053.T: Sumitomo Corporation Historical Data

2011 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 1,079.098

CLOSE 1,079.4816

Low

LOW 875

High

HIGH 1,297

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	1,171	1,197	1,162	1,187
01/05/2011	1,178	1,197	1,175	1,195
01/06/2011	1,209	1,219	1,207	1,218
01/07/2011	1,210	1,214	1,201	1,213
01/11/2011	1,207	1,229	1,203	1,225
01/12/2011	1,237	1,238	1,224	1,228
01/13/2011	1,237	1,238	1,226	1,232
01/14/2011	1,217	1,229	1,215	1,216
01/17/2011	1,226	1,234	1,206	1,211
01/18/2011	1,215	1,235	1,212	1,229
01/19/2011	1,231	1,239	1,220	1,239
01/20/2011	1,233	1,240	1,230	1,238
01/21/2011	1,233	1,237	1,187	1,192
01/24/2011	1,202	1,206	1,192	1,206
01/25/2011	1,208	1,230	1,207	1,224
01/26/2011	1,210	1,212	1,192	1,195
01/27/2011	1,211	1,211	1,195	1,203
01/28/2011	1,209	1,209	1,184	1,190
01/31/2011	1,175	1,190	1,171	1,181
02/01/2011	1,199	1,199	1,188	1,195
02/02/2011	1,207	1,224	1,206	1,213
02/03/2011	1,235	1,259	1,230	1,247
02/04/2011	1,265	1,275	1,250	1,250
02/07/2011	1,279	1,284	1,263	1,266
02/08/2011	1,271	1,272	1,257	1,259
02/09/2011	1,273	1,278	1,263	1,266
02/10/2011	1,265	1,270	1,257	1,260
02/14/2011	1,277	1,278	1,269	1,275
02/15/2011	1,275	1,296	1,274	1,290
02/16/2011	1,286	1,294	1,281	1,289
02/17/2011	1,297	1,297	1,281	1,284
02/18/2011	1,287	1,292	1,280	1,289
02/21/2011	1,292	1,297	1,285	1,294
02/22/2011	1,286	1,291	1,268	1,275
02/23/2011	1,247	1,260	1,245	1,245
02/24/2011	1,229	1,232	1,208	1,211
02/25/2011	1,210	1,214	1,198	1,207
02/28/2011	1,207	1,215	1,180	1,208
03/01/2011	1,225	1,226	1,216	1,223
03/02/2011	1,203	1,209	1,193	1,196
03/03/2011	1,208	1,215	1,203	1,208
03/04/2011	1,240	1,249	1,226	1,248
03/07/2011	1,229	1,236	1,215	1,223
03/08/2011	1,220	1,229	1,218	1,222
03/09/2011	1,230	1,239	1,212	1,220
03/10/2011	1,211	1,215	1,192	1,196
03/11/2011	1,180	1,188	1,171	1,173
03/14/2011	1,023	1,130	1,021	1,069
03/15/2011	1,009	1,015	925	978
03/16/2011	1,070	1,116	1,054	1,089
03/17/2011	1,020	1,075	1,016	1,065
03/18/2011	1,095	1,114	1,080	1,092
03/22/2011	1,135	1,152	1,126	1,142
03/23/2011	1,157	1,165	1,132	1,159
03/24/2011	1,160	1,198	1,153	1,186
03/25/2011	1,194	1,201	1,164	1,173
03/28/2011	1,165	1,183	1,156	1,183
03/29/2011	1,161	1,175	1,146	1,161
03/30/2011	1,161	1,193	1,154	1,189
03/31/2011	1,195	1,200	1,185	1,189
04/01/2011	1,198	1,208	1,185	1,199
04/04/2011	1,200	1,210	1,185	1,190
04/05/2011	1,190	1,193	1,151	1,156
04/06/2011	1,166	1,168	1,130	1,144
04/07/2011	1,148	1,160	1,142	1,144
04/08/2011	1,143	1,165	1,132	1,159
04/11/2011	1,150	1,163	1,146	1,152
04/12/2011	1,137	1,139	1,111	1,116
04/13/2011	1,102	1,120	1,101	1,114
04/14/2011	1,094	1,107	1,088	1,098
04/15/2011	1,091	1,108	1,091	1,094
04/18/2011	1,097	1,102	1,088	1,091
04/19/2011	1,084	1,100	1,084	1,093
04/20/2011	1,101	1,103	1,093	1,099
04/21/2011	1,111	1,116	1,104	1,113
04/22/2011	1,100	1,114	1,100	1,111
04/25/2011	1,110	1,116	1,103	1,104
04/26/2011	1,098	1,105	1,086	1,096
04/27/2011	1,098	1,108	1,097	1,100
04/28/2011	1,103	1,109	1,098	1,107
05/02/2011	1,122	1,129	1,117	1,124
05/06/2011	1,100	1,106	1,095	1,098
05/09/2011	1,115	1,131	1,105	1,126
05/10/2011	1,126	1,129	1,105	1,115
05/11/2011	1,127	1,127	1,113	1,114
05/12/2011	1,103	1,114	1,097	1,098
05/13/2011	1,095	1,096	1,068	1,078
05/16/2011	1,061	1,069	1,057	1,068
05/17/2011	1,080	1,095	1,079	1,087
05/18/2011	1,096	1,118	1,093	1,116
05/19/2011	1,118	1,120	1,100	1,106
05/20/2011	1,092	1,107	1,087	1,091
05/23/2011	1,084	1,087	1,069	1,070
05/24/2011	1,065	1,079	1,065	1,072
05/25/2011	1,069	1,076	1,052	1,054
05/26/2011	1,067	1,070	1,059	1,064
05/27/2011	1,055	1,070	1,055	1,065
05/30/2011	1,061	1,064	1,051	1,055
05/31/2011	1,057	1,082	1,057	1,082
06/01/2011	1,091	1,092	1,075	1,085
06/02/2011	1,064	1,067	1,058	1,065
06/03/2011	1,063	1,068	1,047	1,048
06/06/2011	1,051	1,061	1,040	1,041
06/07/2011	1,038	1,055	1,035	1,054
06/08/2011	1,047	1,054	1,042	1,050
06/09/2011	1,044	1,044	1,032	1,042
06/10/2011	1,044	1,057	1,043	1,047
06/13/2011	1,029	1,042	1,026	1,040
06/14/2011	1,040	1,061	1,034	1,057
06/15/2011	1,055	1,070	1,055	1,067
06/16/2011	1,046	1,058	1,039	1,040
06/17/2011	1,037	1,041	1,021	1,030
06/20/2011	1,035	1,035	1,023	1,027
06/21/2011	1,033	1,052	1,028	1,050
06/22/2011	1,059	1,080	1,055	1,072
06/23/2011	1,054	1,075	1,054	1,066
06/24/2011	1,059	1,070	1,058	1,068
06/27/2011	1,061	1,065	1,054	1,054
06/28/2011	1,065	1,070	1,059	1,062
06/29/2011	1,080	1,080	1,069	1,078
06/30/2011	1,085	1,093	1,080	1,089
07/01/2011	1,098	1,122	1,096	1,116
07/04/2011	1,127	1,133	1,116	1,119
07/05/2011	1,119	1,125	1,107	1,108
07/06/2011	1,107	1,125	1,101	1,124
07/07/2011	1,112	1,124	1,112	1,121
07/08/2011	1,131	1,132	1,112	1,117
07/11/2011	1,108	1,114	1,100	1,102
07/12/2011	1,085	1,088	1,073	1,082
07/13/2011	1,083	1,099	1,079	1,089
07/14/2011	1,084	1,109	1,080	1,096
07/15/2011	1,092	1,097	1,088	1,088
07/19/2011	1,089	1,103	1,087	1,093
07/20/2011	1,103	1,108	1,092	1,096
07/21/2011	1,101	1,102	1,093	1,093
07/22/2011	1,104	1,110	1,099	1,105
07/25/2011	1,104	1,106	1,092	1,093
07/26/2011	1,095	1,113	1,094	1,107
07/27/2011	1,093	1,096	1,081	1,095
07/28/2011	1,081	1,089	1,079	1,087
07/29/2011	1,078	1,097	1,078	1,088
08/01/2011	1,097	1,107	1,089	1,090
08/02/2011	1,085	1,124	1,079	1,123
08/03/2011	1,101	1,109	1,089	1,099
08/04/2011	1,102	1,118	1,095	1,101
08/05/2011	1,050	1,063	1,041	1,063
08/08/2011	1,043	1,052	1,026	1,032
08/09/2011	1,000	1,010	963	1,009
08/10/2011	1,025	1,027	995	999
08/11/2011	975	990	975	987
08/12/2011	1,000	1,004	986	992
08/15/2011	1,004	1,008	985	988
08/16/2011	995	1,005	992	998
08/17/2011	994	1,000	984	986
08/18/2011	985	987	973	975
08/19/2011	954	958	941	944
08/22/2011	941	950	936	942
08/23/2011	949	953	927	941
08/24/2011	953	958	926	930
08/25/2011	935	963	934	951
08/26/2011	945	964	945	963
08/29/2011	969	987	955	966
08/30/2011	981	992	972	973
08/31/2011	977	995	975	994
09/01/2011	996	1,004	992	998
09/02/2011	992	1,002	991	997
09/05/2011	989	994	966	978
09/06/2011	970	970	945	948
09/07/2011	962	977	959	967
09/08/2011	982	985	971	979
09/09/2011	979	998	976	978
09/12/2011	960	978	957	975
09/13/2011	985	999	977	997
09/14/2011	991	999	971	975
09/15/2011	994	996	971	977
09/16/2011	994	1,014	989	1,001
09/20/2011	1,000	1,006	995	1,005
09/21/2011	998	1,023	998	1,021
09/22/2011	1,015	1,017	998	1,003
09/26/2011	996	998	960	967
09/27/2011	983	994	978	994
09/28/2011	974	991	972	983
09/29/2011	969	972	935	962
09/30/2011	965	969	951	967
10/03/2011	940	940	904	917
10/04/2011	887	896	876	891
10/05/2011	890	896	875	875
10/06/2011	888	900	882	882
10/07/2011	903	925	902	917
10/11/2011	955	959	951	951
10/12/2011	948	972	938	961
10/13/2011	973	984	966	971
10/14/2011	972	984	967	974
10/17/2011	988	994	978	989
10/18/2011	970	971	954	958
10/19/2011	965	969	949	953
10/20/2011	948	949	936	945
10/21/2011	940	941	920	935
10/24/2011	943	963	941	959
10/25/2011	972	977	954	954
10/26/2011	942	962	930	954
10/27/2011	960	1,008	952	1,006
10/28/2011	1,020	1,025	994	1,011
10/31/2011	1,000	1,020	987	987
11/01/2011	989	1,010	983	985
11/02/2011	965	996	949	978
11/04/2011	1,008	1,033	1,005	1,032
11/07/2011	1,031	1,056	1,029	1,055
11/08/2011	1,048	1,054	1,006	1,010
11/09/2011	1,033	1,044	1,031	1,039
11/10/2011	1,000	1,008	991	1,006
11/11/2011	1,009	1,019	997	1,014
11/14/2011	1,033	1,044	1,027	1,030
11/15/2011	1,019	1,037	1,017	1,018
11/16/2011	1,021	1,028	1,001	1,005
11/17/2011	1,000	1,025	996	1,025
11/18/2011	1,008	1,009	996	1,003
11/21/2011	1,004	1,011	993	1,009
11/22/2011	1,000	1,010	995	1,002
11/24/2011	975	989	971	974
11/25/2011	969	981	961	972
11/28/2011	977	990	970	982
11/29/2011	997	1,016	992	1,013
11/30/2011	1,004	1,012	992	1,007
12/01/2011	1,032	1,047	1,031	1,041
12/02/2011	1,048	1,054	1,039	1,053
12/05/2011	1,059	1,059	1,040	1,044
12/06/2011	1,040	1,047	1,019	1,019
12/07/2011	1,014	1,047	1,012	1,043
12/08/2011	1,036	1,053	1,029	1,047
12/09/2011	1,026	1,054	1,026	1,047
12/12/2011	1,057	1,068	1,053	1,066
12/13/2011	1,045	1,076	1,044	1,071
12/14/2011	1,070	1,073	1,051	1,061
12/15/2011	1,054	1,057	1,029	1,031
12/16/2011	1,028	1,038	1,011	1,018
12/19/2011	1,011	1,017	994	1,013
12/20/2011	1,024	1,030	1,012	1,015
12/21/2011	1,034	1,041	1,020	1,021
12/22/2011	1,018	1,032	1,015	1,018
12/26/2011	1,035	1,040	1,030	1,032
12/27/2011	1,026	1,032	1,021	1,023
12/28/2011	1,024	1,032	1,022	1,026
12/29/2011	1,027	1,035	1,021	1,032
12/30/2011	1,038	1,044	1,031	1,042

Menu

Create your free account now!

8053.T: Sumitomo Corporation Historical Data

2011 Historical Chart

Average

Low

High