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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,299.1311
CLOSE 1,298.6947

Low

LOW 1,054

High

HIGH 1,419.5
DATEOPENHIGHLOWCLOSE
01/06/20141,3201,3261,3051,311
01/07/20141,3091,3131,3001,304
01/08/20141,3111,3261,3111,326
01/09/20141,3281,3291,3151,320
01/10/20141,3121,3211,3111,318
01/14/20141,3011,3161,2981,306
01/15/20141,3191,3301,3141,330
01/16/20141,3361,3441,3251,325
01/17/20141,3191,3351,3171,332
01/20/20141,3301,3341,3221,327
01/21/20141,3311,3321,3211,321
01/22/20141,3251,3301,3141,327
01/23/20141,3321,3331,3111,312
01/24/20141,3031,3091,2951,301
01/27/20141,2731,2781,2661,270
01/28/20141,2971,2981,2771,278
01/29/20141,3061,3301,2961,330
01/30/20141,3051,3081,2821,287
01/31/20141,3091,3101,2871,290
02/03/20141,2851,2901,2601,260
02/04/20141,2341,2351,1801,190
02/05/20141,2161,2391,1991,229
02/06/20141,2311,2571,2241,245
02/07/20141,2631,2841,2611,283
02/10/20141,2961,2991,2761,292
02/12/20141,2991,3321,2961,324
02/13/20141,3231,3321,3011,306
02/14/20141,3091,3221,2871,307
02/17/20141,3081,3121,2921,309
02/18/20141,3051,3251,2971,322
02/19/20141,3121,3331,3091,333
02/20/20141,3301,3341,3081,313
02/21/20141,3291,3331,3191,331
02/24/20141,3351,3421,3161,333
02/25/20141,3361,3421,3321,341
02/26/20141,3321,3401,3271,336
02/27/20141,3351,3491,3271,340
02/28/20141,3411,3451,3311,342
03/03/20141,3351,3381,3131,336
03/04/20141,3201,3531,3171,350
03/05/20141,3651,3691,3581,365
03/06/20141,3651,3831,3611,373
03/07/20141,3771,3801,3671,374
03/10/20141,3711,3751,3551,365
03/11/20141,3621,3731,3561,364
03/12/20141,3521,3541,3281,331
03/13/20141,3271,3341,3201,321
03/14/20141,3001,3131,2931,295
03/17/20141,2941,2971,2661,274
03/18/20141,2991,3011,2861,287
03/19/20141,3001,3041,2801,284
03/20/20141,2931,2951,2731,273
03/24/20141,2711,2851,2591,267
03/25/20141,2691,2821,2601,278
03/26/20141,2831,2901,2751,286
03/27/20141,2611,2851,2501,283
03/28/20141,2851,2941,2741,294
03/31/20141,3001,3161,2991,313
04/01/20141,3251,3271,3071,326
04/02/20141,3341,3561,3291,350
04/03/20141,3531,3661,3511,360
04/04/20141,3511,3531,3371,341
04/07/20141,3261,3381,3221,325
04/08/20141,3131,3171,2961,301
04/09/20141,2901,3011,2621,272
04/10/20141,2941,3121,2851,288
04/11/20141,2601,2931,2601,286
04/14/20141,2741,3011,2721,292
04/15/20141,2991,3021,2831,287
04/16/20141,2921,3251,2891,324
04/17/20141,3281,3451,3241,335
04/18/20141,3331,3361,3271,335
04/21/20141,3351,3421,3281,329
04/22/20141,3361,3431,3271,327
04/23/20141,3361,3501,3361,350
04/24/20141,3481,3651,3441,365
04/25/20141,3601,3641,3511,361
04/28/20141,3501,3501,3361,344
04/30/20141,3441,3451,3201,327
05/01/20141,3251,3561,3071,321
05/02/20141,3251,3321,3001,304
05/07/20141,3021,3041,2611,263
05/08/20141,2691,2931,2671,287
05/09/20141,2771,2971,2731,292
05/12/20141,2881,2961,2851,287
05/13/20141,3091,3171,3011,312
05/14/20141,3081,3121,2991,307
05/15/20141,2891,3021,2871,297
05/16/20141,2851,2861,2751,284
05/19/20141,2841,2891,2711,276
05/20/20141,2841,2871,2771,282
05/21/20141,2761,2811,2711,275
05/22/20141,2821,3121,2811,309
05/23/20141,3221,3601,3181,342
05/26/20141,3431,3501,3381,346
05/27/20141,3461,3541,3421,345
05/28/20141,3461,3501,3361,338
05/29/20141,3311,3391,3231,336
05/30/20141,3411,3431,3301,332
06/02/20141,3351,3491,3351,345
06/03/20141,3491,3561,3441,355
06/04/20141,3551,3571,3501,357
06/05/20141,3541,3581,3411,345
06/06/20141,3521,3571,3461,350
06/09/20141,3571,3581,3501,353
06/10/20141,3511,3571,3401,344
06/11/20141,3411,3521,3371,341
06/12/20141,3361,3401,3261,340
06/13/20141,3251,3431,3231,338
06/16/20141,3391,3401,3291,332
06/17/20141,3391,3471,3351,341
06/18/20141,3431,3551,3421,350
06/19/20141,3501,3741,3491,370
06/20/20141,3751,3771,3641,364
06/23/20141,3691,3741,3651,372
06/24/20141,3621,3691,3521,365
06/25/20141,3651,3721,3581,360
06/26/20141,3581,3671,3571,361
06/27/20141,3641,3651,3421,356
06/30/20141,3571,3681,3551,368
07/01/20141,3691,3931,3691,385
07/02/20141,3861,3891,3781,381
07/03/20141,3901,3901,3791,386
07/04/20141,3901,3921,3831,391
07/07/20141,3891,3921,3831,386
07/08/20141,3801,3811,3641,373
07/09/20141,3611,3681,3601,368
07/10/20141,3641,3661,3521,353
07/11/20141,3431,3511,3391,347
07/14/20141,3551,3701,3551,369
07/15/20141,3741,3831,3681,369
07/16/20141,3601,3721,3591,369
07/17/20141,3751,3771,3621,368
07/18/20141,3551,3591,3441,358
07/22/20141,370.51,374.51,360.51,364.5
07/23/20141,3641,3691,353.51,359.5
07/24/20141,3661,370.51,357.51,363
07/25/20141,3651,374.51,3631,373
07/28/20141,3711,3821,3701,380
07/29/20141,3821,3921,380.51,388.5
07/30/20141,3901,3911,3831,388.5
07/31/20141,3921,3941,3631,370.5
08/01/20141,3551,3581,344.51,344.5
08/04/20141,3441,355.51,340.51,348.5
08/05/20141,3501,3511,320.51,321.5
08/06/20141,315.51,318.51,300.51,303.5
08/07/20141,303.51,314.51,2951,310
08/08/20141,300.51,3101,293.51,298.5
08/11/20141,314.51,3171,3051,314
08/12/20141,3141,3321,312.51,328
08/13/20141,3301,339.51,327.51,335
08/14/20141,3401,347.51,3381,342.5
08/15/20141,3421,3421,335.51,340
08/18/20141,3411,3461,3371,339.5
08/19/20141,345.51,3481,340.51,346.5
08/20/20141,3461,3471,338.51,339.5
08/21/20141,346.51,3531,343.51,351
08/22/20141,3551,355.51,3391,339.5
08/25/20141,3441,354.51,3441,353.5
08/26/20141,357.51,357.51,346.51,348
08/27/20141,3471,353.51,3441,351.5
08/28/20141,352.51,355.51,344.51,346.5
08/29/20141,3441,3471,3401,343
09/01/20141,3491,3571,346.51,354
09/02/20141,3591,3671,3551,361.5
09/03/20141,3701,3711,3551,357.5
09/04/20141,3611,3611,3511,353
09/05/20141,3581,3611,3491,352.5
09/08/20141,3591,3601,3541,360
09/09/20141,363.51,3641,357.51,358
09/10/20141,3541,357.51,348.51,357
09/11/20141,358.51,3671,357.51,364.5
09/12/20141,3671,3671,3601,366.5
09/16/20141,366.51,374.51,364.51,371.5
09/17/20141,375.51,378.51,3631,364
09/18/20141,3771,3791,3701,370.5
09/19/20141,3761,3861,372.51,383
09/22/20141,392.51,4001,3901,398
09/24/20141,396.51,407.51,395.51,403
09/25/20141,4081,419.51,4061,419.5
09/26/20141,3751,3941,3731,376
09/29/20141,3801,383.51,372.51,377
09/30/20141,1971,2241,1951,210.5
10/01/20141,211.51,2211,2071,215.5
10/02/20141,2051,2061,1931,195.5
10/03/20141,1951,2001,1841,191
10/06/20141,1991,199.51,168.51,169.5
10/07/20141,1611,1781,153.51,157.5
10/08/20141,147.51,168.51,137.51,160.5
10/09/20141,1571,158.51,1351,138
10/10/20141,1251,139.51,1231,136
10/14/20141,1051,1201,095.51,099
10/15/20141,1011,102.51,0781,087.5
10/16/20141,057.51,0731,0541,070
10/17/20141,0701,0791,063.51,072
10/20/20141,095.51,120.51,0951,114.5
10/21/20141,1061,107.51,086.51,086.5
10/22/20141,100.51,1131,0921,099
10/23/20141,0981,104.51,0891,095.5
10/24/20141,1101,1191,1011,115
10/27/20141,124.51,1381,122.51,133
10/28/20141,1301,134.51,116.51,124
10/29/20141,1331,161.51,132.51,158.5
10/30/20141,153.51,1581,1431,146.5
10/31/20141,163.51,1981,1541,176
11/04/20141,2361,2361,2001,205
11/05/20141,207.51,213.51,197.51,211.5
11/06/20141,2141,215.51,191.51,193.5
11/07/20141,198.51,221.51,1981,220
11/10/20141,2191,229.51,2081,227
11/11/20141,2301,2321,2211,225.5
11/12/20141,2361,2431,230.51,230.5
11/13/20141,2301,240.51,221.51,237
11/14/20141,250.51,2581,243.51,257.5
11/17/20141,2551,256.51,234.51,240
11/18/20141,253.51,2641,253.51,260.5
11/19/20141,2581,2661,2471,250
11/20/20141,2601,2601,242.51,249
11/21/20141,2501,2611,2391,258.5
11/25/20141,2621,2651,254.51,258.5
11/26/20141,2611,2861,2601,282.5
11/27/20141,270.51,2751,260.51,260.5
11/28/20141,2631,2671,2521,266
12/01/20141,2751,2791,2601,260.5
12/02/20141,2581,2631,2411,254
12/03/20141,2671,267.51,2501,252.5
12/04/20141,2601,265.51,2541,261.5
12/05/20141,2581,264.51,2531,263.5
12/08/20141,2651,267.51,2601,266.5
12/09/20141,2641,2661,255.51,259
12/10/20141,2521,2551,2341,235.5
12/11/20141,2061,2131,1941,209.5
12/12/20141,2001,2151,1961,204.5
12/15/20141,1961,2031,1851,185
12/16/20141,179.51,1841,151.51,157
12/17/20141,1691,1801,1631,163.5
12/18/20141,192.51,2031,174.51,177.5
12/19/20141,207.51,210.51,1941,209
12/22/20141,217.51,2351,2111,230
12/24/20141,2351,239.51,228.51,233.5
12/25/20141,2301,2331,222.51,230.5
12/26/20141,233.51,243.51,2311,242.5
12/29/20141,2471,251.51,2351,247
12/30/20141,246.51,251.51,235.51,242