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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,099.1935
CLOSE 1,098.2702

Low

LOW 984

High

HIGH 1,284
DATEOPENHIGHLOWCLOSE
01/04/20121,0581,0731,0511,067
01/05/20121,0691,0711,0551,057
01/06/20121,0521,0551,0261,041
01/10/20121,0511,0641,0421,046
01/11/20121,0461,0591,0441,049
01/12/20121,0491,0531,0421,048
01/13/20121,0571,0581,0521,056
01/16/20121,0471,0481,0291,034
01/17/20121,0391,0451,0341,045
01/18/20121,0461,0741,0441,065
01/19/20121,0691,0781,0681,076
01/20/20121,0871,0951,0851,091
01/23/20121,0901,0931,0831,087
01/24/20121,0951,1031,0841,090
01/25/20121,0981,1011,0911,097
01/26/20121,0991,1031,0851,089
01/27/20121,0931,1191,0921,108
01/30/20121,1021,1041,0921,094
01/31/20121,0911,1031,0911,095
02/01/20121,0961,1061,0911,099
02/02/20121,1071,1381,1051,120
02/03/20121,1311,1471,1291,137
02/06/20121,1601,1651,1551,155
02/07/20121,1481,1591,1461,152
02/08/20121,1631,1661,1571,165
02/09/20121,1651,1681,1521,164
02/10/20121,1601,1611,1351,137
02/13/20121,1371,1531,1361,146
02/14/20121,1431,1551,1381,154
02/15/20121,1601,1761,1561,170
02/16/20121,1651,1731,1491,153
02/17/20121,1721,1741,1621,172
02/20/20121,1971,2011,1791,183
02/21/20121,1841,1911,1731,180
02/22/20121,1801,1901,1751,183
02/23/20121,1811,1881,1731,186
02/24/20121,1841,2001,1821,188
02/27/20121,2091,2131,1971,199
02/28/20121,1901,1991,1821,199
02/29/20121,2071,2181,2001,205
03/01/20121,2081,2161,1841,191
03/02/20121,2071,2141,2021,211
03/05/20121,2131,2161,2011,207
03/06/20121,2101,2101,1761,190
03/07/20121,1601,1801,1591,180
03/08/20121,1911,2221,1901,221
03/09/20121,2451,2461,2251,226
03/12/20121,2381,2381,2251,225
03/13/20121,2251,2351,2221,223
03/14/20121,2401,2451,2371,237
03/15/20121,2431,2461,2351,244
03/16/20121,2411,2511,2391,251
03/19/20121,2621,2721,2601,264
03/21/20121,2581,2591,2461,247
03/22/20121,2471,2501,2381,248
03/23/20121,2381,2401,2311,236
03/26/20121,2371,2551,2361,252
03/27/20121,2701,2841,2671,280
03/28/20121,2491,2561,2351,240
03/29/20121,2341,2341,2001,203
03/30/20121,2011,2151,1951,196
04/02/20121,2201,2211,2021,209
04/03/20121,2051,2111,1961,199
04/04/20121,2011,2081,1761,180
04/05/20121,1601,1851,1591,181
04/06/20121,1731,1751,1571,160
04/09/20121,1431,1561,1371,143
04/10/20121,1521,1551,1321,136
04/11/20121,1221,1281,1141,126
04/12/20121,1271,1701,1251,170
04/13/20121,1771,1871,1651,181
04/16/20121,1601,1611,1351,138
04/17/20121,1331,1511,1331,146
04/18/20121,1651,1661,1541,164
04/19/20121,1571,1591,1481,153
04/20/20121,1551,1711,1541,164
04/23/20121,1701,1831,1581,163
04/24/20121,1501,1571,1421,146
04/25/20121,1571,1671,1571,160
04/26/20121,1701,1781,1481,150
04/27/20121,1531,1641,1301,140
05/01/20121,1321,1411,1211,124
05/02/20121,1311,1381,1261,132
05/07/20121,1111,1121,0941,100
05/08/20121,1101,1251,1071,118
05/09/20121,1091,1131,0931,097
05/10/20121,0961,1091,0911,094
05/11/20121,0971,1021,0881,090
05/14/20121,0971,1101,0851,088
05/15/20121,0751,0871,0701,078
05/16/20121,0701,0801,0521,059
05/17/20121,0561,0881,0551,085
05/18/20121,0551,0561,0361,040
05/21/20121,0401,0541,0341,040
05/22/20121,0501,0691,0491,058
05/23/20121,0641,0671,0561,061
05/24/20121,0571,0661,0521,063
05/25/20121,0571,0621,0431,054
05/28/20121,0621,0761,0561,062
05/29/20121,0631,0801,0511,075
05/30/20121,0721,0771,0551,073
05/31/20121,0511,0561,0461,053
06/01/20121,0441,0551,0391,054
06/04/20121,0261,0361,0061,022
06/05/20121,0361,0521,0301,042
06/06/20121,0531,0671,0461,051
06/07/20121,0651,0721,0591,065
06/08/20121,0711,0711,0411,047
06/11/20121,0661,0821,0601,066
06/12/20121,0481,0651,0431,064
06/13/20121,0571,0751,0521,068
06/14/20121,0601,0671,0531,061
06/15/20121,0691,0691,0531,059
06/18/20121,0871,0901,0791,081
06/19/20121,0851,1031,0801,083
06/20/20121,1081,1091,0961,099
06/21/20121,1091,1231,1041,111
06/22/20121,0911,0921,0831,085
06/25/20121,0901,0951,0761,077
06/26/20121,0701,0771,0571,071
06/27/20121,0711,0761,0601,076
06/28/20121,0801,0941,0791,091
06/29/20121,0871,1231,0811,108
07/02/20121,1221,1271,1091,109
07/03/20121,1211,1331,1171,125
07/04/20121,1371,1451,1321,141
07/05/20121,1441,1451,1301,133
07/06/20121,1281,1371,1221,128
07/09/20121,1191,1251,1131,115
07/10/20121,1191,1311,1121,114
07/11/20121,1091,1221,1031,122
07/12/20121,1221,1231,0971,098
07/13/20121,0971,1121,0961,106
07/17/20121,1101,1221,1011,112
07/18/20121,1231,1231,1061,110
07/19/20121,1211,1331,1191,129
07/20/20121,1321,1331,1011,109
07/23/20121,1091,1091,0801,082
07/24/20121,0691,0771,0621,073
07/25/20121,0621,0651,0481,060
07/26/20121,0611,0651,0481,065
07/27/20121,0761,0861,0741,084
07/30/20121,0951,1021,0911,101
07/31/20121,1041,1101,0891,106
08/01/20121,1011,1021,0531,067
08/02/20121,0501,0861,0461,073
08/03/20121,0551,0591,0471,058
08/06/20121,0731,0791,0651,069
08/07/20121,0691,0891,0681,082
08/08/20121,0971,1021,0811,085
08/09/20121,0841,1081,0841,099
08/10/20121,0951,1011,0811,086
08/13/20121,0851,0911,0781,088
08/14/20121,0951,1071,0771,082
08/15/20121,0821,0871,0681,078
08/16/20121,0821,0951,0781,095
08/17/20121,0981,1101,0951,107
08/20/20121,1081,1141,0941,097
08/21/20121,1021,1041,0981,098
08/22/20121,1021,1041,0901,098
08/23/20121,0911,0991,0851,096
08/24/20121,0851,0881,0771,083
08/27/20121,0901,0911,0761,079
08/28/20121,0801,0801,0541,065
08/29/20121,0571,0681,0551,059
08/30/20121,0621,0651,0521,058
08/31/20121,0501,0541,0341,036
09/03/20121,0321,0441,0261,031
09/04/20121,0351,0391,0241,036
09/05/20121,0281,0291,0091,012
09/06/20121,0201,0241,0011,022
09/07/20121,0401,0461,0291,044
09/10/20121,0521,0681,0461,065
09/11/20121,0551,0641,0521,063
09/12/20121,0641,0801,0611,071
09/13/20121,0741,0771,0681,072
09/14/20121,0941,1161,0881,114
09/18/20121,1241,1281,1091,116
09/19/20121,1171,1351,1111,123
09/20/20121,1151,1251,1101,113
09/21/20121,1041,1181,1021,112
09/24/20121,1081,1201,1051,110
09/25/20121,1051,1121,1011,111
09/26/20121,0621,0791,0601,070
09/27/20121,0511,0701,0511,069
09/28/20121,0641,0681,0451,053
10/01/20121,0401,0481,0351,047
10/02/20121,0551,0611,0421,048
10/03/20121,0481,0541,0371,041
10/04/20121,0431,0531,0301,048
10/05/20121,0511,0651,0481,050
10/09/20121,0531,0671,0521,053
10/10/20121,0331,0431,0311,040
10/11/20121,0301,0501,0291,036
10/12/20121,0451,0561,0421,043
10/15/20121,0451,0631,0431,054
10/16/20121,0601,0611,0511,055
10/17/20121,0621,0721,0561,066
10/18/20121,0801,0991,0771,092
10/19/20121,0921,0971,0821,093
10/22/20121,0671,0891,0631,088
10/23/20121,0951,0961,0761,081
10/24/20121,0691,0891,0681,075
10/25/20121,0761,0911,0751,090
10/26/20121,0931,0951,0771,078
10/29/20121,0841,0871,0741,076
10/30/20121,0791,0821,0561,058
10/31/20121,0741,0991,0681,088
11/01/20121,0871,0871,0611,067
11/02/20121,0771,0821,0701,078
11/05/20121,0741,0881,0691,072
11/06/20121,0631,0671,0521,058
11/07/20121,0661,0661,0461,049
11/08/20121,0301,0371,0181,023
11/09/20121,0131,0271,0111,023
11/12/20121,0201,0201,0111,013
11/13/20121,0151,0161,0021,012
11/14/20121,0091,010984994
11/15/20121,0001,008994999
11/16/20121,0041,0139991,006
11/19/20121,0171,0271,0151,022
11/20/20121,0331,0341,0131,017
11/21/20121,0221,0231,0131,018
11/22/20121,0271,0291,0161,019
11/26/20121,0241,0351,0191,020
11/27/20121,0191,0291,0171,027
11/28/20121,0231,0271,0181,018
11/29/20121,0221,0261,0191,023
11/30/20121,0261,0281,0201,023
12/03/20121,0271,0351,0241,028
12/04/20121,0291,0351,0261,033
12/05/20121,0311,0391,0261,031
12/06/20121,0381,0421,0311,031
12/07/20121,0361,0381,0301,032
12/10/20121,0381,0381,0271,031
12/11/20121,0311,0331,0231,025
12/12/20121,0281,0291,0231,023
12/13/20121,0291,0301,0261,028
12/14/20121,0251,0381,0251,035
12/17/20121,0441,0451,0351,038
12/18/20121,0391,0581,0391,050
12/19/20121,0691,0901,0661,090
12/20/20121,1001,1071,0871,093
12/21/20121,1141,1141,0901,092
12/25/20121,1011,1061,0891,092
12/26/20121,0961,1041,0891,091
12/27/20121,0951,1031,0911,092
12/28/20121,0961,1041,0921,100