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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,325.0348
CLOSE 1,324.8627

Low

LOW 1,116.5

High

HIGH 1,513
DATEOPENHIGHLOWCLOSE
01/05/20151,233.51,2401,217.51,227
01/06/20151,2091,210.51,181.51,181.5
01/07/20151,1791,1941,174.51,188
01/08/20151,2021,2031,179.51,181
01/09/20151,1921,1961,179.51,183
01/13/20151,177.51,1781,1541,174
01/14/20151,169.51,169.51,138.51,138.5
01/15/20151,1421,1571,139.51,152.5
01/16/20151,1351,136.51,116.51,136
01/19/20151,1501,175.51,149.51,172.5
01/20/20151,1811,1931,173.51,193
01/21/20151,1761,185.51,1691,174
01/22/20151,1741,192.51,172.51,192
01/23/20151,2031,215.51,1981,209
01/26/20151,2001,2091,1871,190.5
01/27/20151,1951,204.51,1871,200.5
01/28/20151,1861,1981,1821,192
01/29/20151,1821,185.51,1701,172
01/30/20151,174.51,180.51,1681,168
02/02/20151,1631,1781,157.51,175
02/03/20151,1871,2051,1801,185.5
02/04/20151,2151,237.51,2121,237.5
02/05/20151,2231,2281,210.51,222.5
02/06/20151,2301,232.51,2071,215.5
02/09/20151,2281,231.51,220.51,225
02/10/20151,2251,2361,215.51,236
02/12/20151,2451,249.51,231.51,239
02/13/20151,2371,2471,2361,243
02/16/20151,2501,273.51,2501,267.5
02/17/20151,2661,2751,2541,267
02/18/20151,2751,2791,265.51,277.5
02/19/20151,2791,2871,2731,286
02/20/20151,288.51,2931,283.51,290
02/23/20151,298.51,3061,2861,293.5
02/24/20151,2971,299.51,2881,297
02/25/20151,3001,304.51,2961,301.5
02/26/20151,3001,309.51,2951,309.5
02/27/20151,3101,3151,3081,315
03/02/20151,3201,332.51,314.51,326
03/03/20151,328.51,3341,3101,324
03/04/20151,322.51,3251,314.51,318.5
03/05/20151,3181,3181,305.51,313
03/06/20151,3141,318.51,311.51,315.5
03/09/20151,3141,3241,304.51,322.5
03/10/20151,3301,3311,3181,325
03/11/20151,3211,3331,3131,326.5
03/12/20151,3301,3341,313.51,331
03/13/20151,3381,3401,3281,328
03/16/20151,3291,332.51,320.51,320.5
03/17/20151,324.51,3331,3211,328.5
03/18/20151,321.51,324.51,3101,319
03/19/20151,3201,322.51,312.51,320
03/20/20151,321.51,321.51,312.51,316.5
03/23/20151,322.51,3471,3171,347
03/24/20151,347.51,363.51,3381,360
03/25/20151,3601,384.51,356.51,379.5
03/26/20151,3671,381.51,362.51,371.5
03/27/20151,339.51,3511,316.51,329
03/30/20151,3201,3261,292.51,310.5
03/31/20151,323.51,323.51,285.51,285.5
04/01/20151,2801,297.51,278.51,279
04/02/20151,2791,3081,2791,299.5
04/03/20151,300.51,307.51,291.51,302
04/06/20151,2901,2931,280.51,286
04/07/20151,3001,3231,3001,317.5
04/08/20151,3261,3401,325.51,326
04/09/20151,3271,333.51,315.51,321
04/10/20151,3221,328.51,311.51,315.5
04/13/20151,315.51,3221,304.51,315
04/14/20151,3151,318.51,306.51,313
04/15/20151,3151,3301,311.51,330
04/16/20151,332.51,3501,3301,348
04/17/20151,3491,3641,341.51,362
04/20/20151,3551,3581,3351,346
04/21/20151,3491,3581,3411,357
04/22/20151,3581,3701,355.51,361
04/23/20151,3681,3901,3661,388
04/24/20151,387.51,3931,3751,378
04/27/20151,3801,3931,3781,391
04/28/20151,3951,4101,393.51,409
04/30/20151,4051,4281,4001,418.5
05/01/20151,388.51,4281,387.51,408
05/07/20151,404.51,4101,390.51,393
05/08/20151,403.51,419.51,3981,403.5
05/11/20151,4211,4441,419.51,441.5
05/12/20151,4461,4461,4191,446
05/13/20151,4351,447.51,4251,445.5
05/14/20151,4461,456.51,4381,450
05/15/20151,444.51,4451,4101,415
05/18/20151,4291,4771,4271,476.5
05/19/20151,480.51,5131,475.51,492.5
05/20/20151,4981,5001,459.51,461
05/21/20151,4611,4651,449.51,463
05/22/20151,4651,469.51,4551,469.5
05/25/20151,4791,4831,470.51,481
05/26/20151,4811,4931,4761,489.5
05/27/20151,4841,4851,467.51,476.5
05/28/20151,489.51,4941,474.51,482
05/29/20151,478.51,4851,4681,481.5
06/01/20151,4661,475.51,4511,473.5
06/02/20151,4741,4791,4501,453
06/03/20151,4571,474.51,4531,471
06/04/20151,4801,483.51,4711,479.5
06/05/20151,4751,4821,4581,464
06/08/20151,4721,484.51,468.51,478.5
06/09/20151,4731,477.51,4511,454
06/10/20151,4541,4651,442.51,448
06/11/20151,457.51,474.51,4571,474.5
06/12/20151,471.51,473.51,463.51,471.5
06/15/20151,477.51,4831,4691,476
06/16/20151,4661,482.51,4661,472
06/17/20151,4791,482.51,4651,466
06/18/20151,4661,467.51,443.51,443.5
06/19/20151,4561,4561,4381,454
06/22/20151,445.51,456.51,439.51,452
06/23/20151,4601,467.51,4481,465
06/24/20151,4681,481.51,467.51,467.5
06/25/20151,4611,4641,450.51,454
06/26/20151,4501,4511,435.51,444
06/29/20151,4031,422.51,401.51,409
06/30/20151,4111,4301,4111,424
07/01/20151,4301,4391,4181,420
07/02/20151,4401,4611,4381,456
07/03/20151,4471,4531,4441,450
07/06/20151,4321,4351,4251,425.5
07/07/20151,442.51,443.51,4241,424
07/08/20151,4151,4161,3501,350
07/09/20151,3231,3561,2961,356
07/10/20151,3681,388.51,363.51,380.5
07/13/20151,379.51,3881,3671,372.5
07/14/20151,396.51,420.51,393.51,413
07/15/20151,4131,414.51,3851,387
07/16/20151,3931,3981,381.51,398
07/17/20151,405.51,4081,389.51,396
07/21/20151,4071,4081,390.51,397.5
07/22/20151,3951,4041,3901,400
07/23/20151,4021,4031,381.51,399
07/24/20151,3841,3871,3691,371
07/27/20151,3541,365.51,3481,349
07/28/20151,3371,343.51,322.51,332
07/29/20151,332.51,355.51,3291,332
07/30/20151,351.51,432.51,347.51,418
07/31/20151,400.51,415.51,3901,410.5
08/03/20151,410.51,4121,387.51,394.5
08/04/20151,3881,4031,3711,397.5
08/05/20151,399.51,4261,3971,413.5
08/06/20151,4181,436.51,414.51,422
08/07/20151,4201,4471,4181,443
08/10/20151,426.51,428.51,402.51,421
08/11/20151,4281,436.51,403.51,407.5
08/12/20151,401.51,407.51,3711,380.5
08/13/20151,369.51,377.51,3541,364
08/14/20151,3601,368.51,3541,358
08/17/20151,365.51,374.51,360.51,369
08/18/20151,373.51,3821,3671,370.5
08/19/20151,3671,3771,3601,360
08/20/20151,3621,3641,3331,334.5
08/21/20151,3191,336.51,311.51,318
08/24/20151,3001,309.51,251.51,251.5
08/25/20151,2011,2471,1801,184
08/26/20151,2001,2311,1761,225.5
08/27/20151,255.51,259.51,2341,238
08/28/20151,2741,3141,271.51,295
08/31/20151,2951,2991,2731,287.5
09/01/20151,2851,2911,2411,241
09/02/20151,2231,238.51,205.51,208
09/03/20151,2291,2441,2211,223
09/04/20151,2401,249.51,208.51,220.5
09/07/20151,211.51,230.51,2061,224.5
09/08/20151,2291,251.51,221.51,222.5
09/09/20151,2581,300.51,2551,300.5
09/10/20151,2681,3001,265.51,300
09/11/20151,3001,3041,283.51,290.5
09/14/20151,2981,299.51,271.51,276
09/15/20151,282.51,3041,274.51,285.5
09/16/20151,2981,3081,2871,296
09/17/20151,308.51,311.51,2841,296
09/18/20151,296.51,296.51,2651,270
09/24/20151,2521,2571,221.51,235
09/25/20151,252.51,264.51,2411,262
09/28/20151,238.51,247.51,200.51,206.5
09/29/20151,1831,1841,1261,130.5
09/30/20151,1581,1631,145.51,152
10/01/20151,1611,1791,131.51,169
10/02/20151,158.51,172.51,147.51,159.5
10/05/20151,1651,208.51,161.51,197
10/06/20151,224.51,235.51,2141,217.5
10/07/20151,190.51,2441,1741,235.5
10/08/20151,229.51,2481,2171,230
10/09/20151,245.51,310.51,2451,306
10/13/20151,2951,3051,2821,293.5
10/14/20151,271.51,2851,2501,253.5
10/15/20151,2501,281.51,2501,276.5
10/16/20151,285.51,300.51,278.51,285.5
10/19/20151,2851,2871,2561,257.5
10/20/20151,261.51,2791,252.51,276
10/21/20151,2761,308.51,274.51,304.5
10/22/20151,2941,3221,2931,307
10/23/20151,3351,3431,326.51,336.5
10/26/20151,3501,3521,3351,338
10/27/20151,3391,340.51,308.51,316
10/28/20151,3271,335.51,3141,322
10/29/20151,3311,341.51,3211,330.5
10/30/20151,337.51,3551,305.51,330.5
11/02/20151,3001,300.51,272.51,280.5
11/04/20151,3051,3341,296.51,303.5
11/05/20151,303.51,330.51,303.51,324.5
11/06/20151,3281,330.51,313.51,326.5
11/09/20151,339.51,351.51,337.51,343.5
11/10/20151,3281,3471,3221,344
11/11/20151,340.51,3531,336.51,349.5
11/12/20151,3501,3581,3421,355.5
11/13/20151,341.51,3471,322.51,343.5
11/16/20151,3151,335.51,3141,330.5
11/17/20151,3471,368.51,345.51,355.5
11/18/20151,359.51,361.51,3381,340
11/19/20151,3571,371.51,351.51,362.5
11/20/20151,3581,3581,3411,350.5
11/24/20151,3491,3511,338.51,346.5
11/25/20151,341.51,3421,3291,331.5
11/26/20151,340.51,347.51,3321,336
11/27/20151,3411,3591,338.51,348
11/30/20151,3421,345.51,307.51,307.5
12/01/20151,312.51,3381,311.51,332
12/02/20151,326.51,339.51,3261,332.5
12/03/20151,3301,349.51,3261,345
12/04/20151,326.51,326.51,3141,321
12/07/20151,310.51,321.51,3061,313
12/08/20151,305.51,310.51,2781,280
12/09/20151,2701,2811,261.51,273
12/10/20151,2661,2881,2611,277
12/11/20151,263.51,2741,2581,267.5
12/14/20151,248.51,251.51,233.51,248.5
12/15/20151,250.51,2611,229.51,229.5
12/16/20151,244.51,2761,2401,271
12/17/20151,2981,3031,289.51,289.5
12/18/20151,276.51,3051,250.51,251
12/21/20151,2451,262.51,238.51,254
12/22/20151,2471,249.51,222.51,222.5
12/24/20151,2481,260.51,235.51,236
12/25/20151,2291,237.51,2061,209.5
12/28/20151,2191,2421,215.51,236
12/29/20151,231.51,2461,2251,244.5
12/30/20151,250.51,258.51,2391,240.5