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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,256.7143
CLOSE 1,255.6163

Low

LOW 1,101

High

HIGH 1,616
DATEOPENHIGHLOWCLOSE
01/04/20131,1501,1511,1331,137
01/07/20131,1471,1491,1361,140
01/08/20131,1391,1441,1331,137
01/09/20131,1301,1451,1251,137
01/10/20131,1391,1471,1371,142
01/11/20131,1451,1511,1361,139
01/15/20131,1481,1501,1441,148
01/16/20131,1481,1501,1371,139
01/17/20131,1431,1441,1101,129
01/18/20131,1441,1451,1321,139
01/21/20131,1431,1441,1331,135
01/22/20131,1391,1441,1281,134
01/23/20131,1301,1351,1261,130
01/24/20131,1261,1341,1191,130
01/25/20131,1431,1521,1401,150
01/28/20131,1661,1691,1581,159
01/29/20131,1631,1761,1591,171
01/30/20131,1781,1821,1681,179
01/31/20131,1811,1881,1761,182
02/01/20131,1821,1851,1621,169
02/04/20131,1731,1871,1581,176
02/05/20131,1581,1581,1351,137
02/06/20131,1481,1551,1441,152
02/07/20131,1551,1631,1501,151
02/08/20131,1401,1581,1381,156
02/12/20131,1691,1741,1631,164
02/13/20131,1631,1671,1521,161
02/14/20131,1601,1611,1451,152
02/15/20131,1521,1551,1371,147
02/18/20131,1551,1691,1531,166
02/19/20131,1571,1681,1541,160
02/20/20131,1661,1741,1641,174
02/21/20131,1691,1691,1521,156
02/22/20131,1491,1571,1451,152
02/25/20131,1691,1691,1611,165
02/26/20131,1501,1591,1471,152
02/27/20131,1531,1551,1231,129
02/28/20131,1381,1391,1321,134
03/01/20131,1411,1481,1381,146
03/04/20131,1501,1581,1431,148
03/05/20131,1501,1621,1501,154
03/06/20131,1631,1641,1551,158
03/07/20131,1651,1731,1641,164
03/08/20131,1721,1741,1661,168
03/11/20131,1771,2091,1761,206
03/12/20131,2241,2461,2211,226
03/13/20131,2311,2351,2151,217
03/14/20131,2201,2291,2141,226
03/15/20131,2281,2321,2201,229
03/18/20131,2221,2241,2141,216
03/19/20131,2231,2401,2181,234
03/21/20131,2491,2571,2431,252
03/22/20131,2531,2621,2481,249
03/25/20131,2551,2761,2551,267
03/26/20131,2671,2681,2431,244
03/27/20131,2271,2311,2041,206
03/28/20131,2091,2101,1771,183
03/29/20131,1831,1921,1701,178
04/01/20131,1711,1731,1511,152
04/02/20131,1351,1491,1011,131
04/03/20131,1411,1421,1261,139
04/04/20131,1241,1461,1121,146
04/05/20131,2001,2101,1301,136
04/08/20131,1651,1781,1501,170
04/09/20131,1831,2031,1781,192
04/10/20131,2001,2351,1981,222
04/11/20131,2381,2401,2161,226
04/12/20131,2301,2301,2161,229
04/15/20131,2121,2181,1861,210
04/16/20131,1681,1851,1621,174
04/17/20131,1751,1881,1751,185
04/18/20131,1801,1821,1621,164
04/19/20131,1661,1731,1561,164
04/22/20131,1831,1961,1741,177
04/23/20131,1761,1851,1711,177
04/24/20131,1841,1931,1801,193
04/25/20131,2001,2271,1951,226
04/26/20131,2301,2301,2051,212
04/30/20131,2101,2221,2081,216
05/01/20131,2161,2161,2031,204
05/02/20131,1991,2181,1901,212
05/07/20131,2341,2521,2301,244
05/08/20131,2601,2941,2561,290
05/09/20131,3001,3301,3001,310
05/10/20131,3361,3401,3091,322
05/13/20131,3351,3381,3211,330
05/14/20131,3311,3351,3231,330
05/15/20131,3411,3671,3411,353
05/16/20131,3581,3631,3341,350
05/17/20131,3391,3551,3381,349
05/20/20131,3701,4091,3681,407
05/21/20131,4181,5711,4121,561
05/22/20131,5601,6161,5131,520
05/23/20131,5241,5631,4391,439
05/24/20131,4511,4681,3791,433
05/27/20131,3801,3921,3701,373
05/28/20131,3511,4041,3431,381
05/29/20131,4091,4191,3931,400
05/30/20131,3711,3761,3181,325
05/31/20131,3391,3441,2831,287
06/03/20131,2801,3131,2751,283
06/04/20131,2751,3061,2411,300
06/05/20131,2861,3131,2641,265
06/06/20131,2501,2791,2391,239
06/07/20131,2211,2471,1991,220
06/10/20131,2541,2621,2401,255
06/11/20131,2551,2771,2341,237
06/12/20131,2181,2351,2031,220
06/13/20131,2001,2011,1621,167
06/14/20131,1871,2071,1731,184
06/17/20131,1831,2031,1631,199
06/18/20131,2031,2071,1801,191
06/19/20131,2101,2551,2101,255
06/20/20131,2431,2541,2191,222
06/21/20131,1921,2341,1851,228
06/24/20131,2351,2451,2041,208
06/25/20131,2011,2121,1801,196
06/26/20131,2151,2341,1821,186
06/27/20131,1971,2201,1851,219
06/28/20131,2311,2671,2301,237
07/01/20131,2541,2621,2351,251
07/02/20131,2651,2941,2571,288
07/03/20131,2951,2951,2671,289
07/04/20131,2781,2881,2741,284
07/05/20131,2961,3121,2921,312
07/08/20131,3201,3301,2941,300
07/09/20131,3201,3301,3131,323
07/10/20131,3271,3351,3171,328
07/11/20131,3141,3331,3041,327
07/12/20131,3211,3341,3151,319
07/16/20131,3291,3301,3031,314
07/17/20131,3141,3221,3071,319
07/18/20131,3241,3401,3211,338
07/19/20131,3501,3501,3011,317
07/22/20131,3331,3351,3111,329
07/23/20131,3301,3671,3251,365
07/24/20131,3611,3941,3581,394
07/25/20131,3951,3981,3601,361
07/26/20131,3401,3471,3081,310
07/29/20131,2841,2891,2721,273
07/30/20131,2711,2891,2621,277
07/31/20131,2751,3441,2701,312
08/01/20131,3071,3441,2901,344
08/02/20131,3541,3621,3381,356
08/05/20131,3431,3541,3361,345
08/06/20131,3381,3591,3251,359
08/07/20131,3351,3451,3191,320
08/08/20131,3111,3321,3001,304
08/09/20131,3051,3211,3011,305
08/12/20131,2991,3131,2911,309
08/13/20131,3171,3251,3041,321
08/14/20131,3271,3321,3101,329
08/15/20131,3151,3341,3111,315
08/16/20131,3001,3101,2951,300
08/19/20131,3011,3061,2931,306
08/20/20131,2961,3031,2711,271
08/21/20131,2711,2911,2601,268
08/22/20131,2751,2961,2701,273
08/23/20131,2831,3201,2821,315
08/26/20131,3201,3261,3071,312
08/27/20131,3001,3071,2931,296
08/28/20131,2761,2791,2621,265
08/29/20131,2701,2801,2621,265
08/30/20131,2741,2831,2461,246
09/02/20131,2571,2621,2461,259
09/03/20131,2741,3041,2711,304
09/04/20131,2901,3051,2851,305
09/05/20131,3111,3131,2921,304
09/06/20131,3081,3081,2901,300
09/09/20131,3231,3301,3021,305
09/10/20131,3121,3201,3101,313
09/11/20131,3251,3251,3061,307
09/12/20131,3101,3131,3011,305
09/13/20131,3001,3141,3001,309
09/17/20131,3201,3311,3131,329
09/18/20131,3371,3471,3321,337
09/19/20131,3501,3601,3441,360
09/20/20131,3661,3731,3611,371
09/24/20131,3701,3801,3671,377
09/25/20131,3781,3851,3771,381
09/26/20131,3451,3731,3341,373
09/27/20131,3791,3801,3591,363
09/30/20131,3351,3381,3201,322
10/01/20131,3361,3421,3211,328
10/02/20131,3331,3511,3131,319
10/03/20131,3131,3211,3011,303
10/04/20131,3011,3151,2961,306
10/07/20131,3051,3081,2731,279
10/08/20131,2791,2881,2761,280
10/09/20131,2821,3201,2761,320
10/10/20131,3121,3191,3051,318
10/11/20131,3371,3491,3301,343
10/15/20131,3461,3501,3291,332
10/16/20131,3301,3331,3071,312
10/17/20131,3201,3291,3041,312
10/18/20131,3151,3211,3061,308
10/21/20131,3171,3291,3131,320
10/22/20131,3161,3221,3121,317
10/23/20131,3181,3221,3011,301
10/24/20131,2951,3111,2871,308
10/25/20131,3041,3051,2801,280
10/28/20131,2921,3081,2911,306
10/29/20131,2961,3091,2931,301
10/30/20131,3071,3161,3051,306
10/31/20131,3091,3101,2751,275
11/01/20131,2761,2831,2401,242
11/05/20131,2511,2541,2321,244
11/06/20131,2601,2721,2461,260
11/07/20131,2611,2621,2401,241
11/08/20131,2331,2401,2311,237
11/11/20131,2501,2521,2381,250
11/12/20131,2521,2671,2481,267
11/13/20131,2621,2651,2551,258
11/14/20131,2621,2701,2581,268
11/15/20131,2761,2901,2761,289
11/18/20131,2961,2981,2751,279
11/19/20131,2771,2831,2701,274
11/20/20131,2831,2871,2721,279
11/21/20131,2831,2891,2791,288
11/22/20131,2981,2991,2851,295
11/25/20131,2981,2991,2811,287
11/26/20131,2811,2851,2641,264
11/27/20131,2601,2681,2601,261
11/28/20131,2661,2681,2501,257
11/29/20131,2571,2681,2531,267
12/02/20131,2731,2761,2631,265
12/03/20131,2691,2701,2611,263
12/04/20131,2591,2601,2451,245
12/05/20131,2421,2461,2301,230
12/06/20131,2301,2411,2301,238
12/09/20131,2511,2541,2411,250
12/10/20131,2571,2621,2521,260
12/11/20131,2521,2571,2471,255
12/12/20131,2481,2551,2391,245
12/13/20131,2311,2401,2261,226
12/16/20131,2251,2281,2091,215
12/17/20131,2251,2281,2141,219
12/18/20131,2241,2391,2221,239
12/19/20131,2481,2561,2471,256
12/20/20131,2571,2691,2521,268
12/24/20131,2751,2781,2651,268
12/25/20131,2681,2701,2621,270
12/26/20131,2761,2941,2721,288
12/27/20131,2901,2951,2831,293
12/30/20131,3011,3221,3011,321