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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,157.7914
CLOSE 1,158.231

Low

LOW 975.5

High

HIGH 1,436.5
DATEOPENHIGHLOWCLOSE
01/04/20161,2311,244.51,2171,221
01/05/20161,2211,247.51,220.51,234
01/06/20161,2361,2481,217.51,226.5
01/07/20161,2151,2241,1931,195
01/08/20161,183.51,230.51,1831,200
01/12/20161,1801,1921,156.51,156.5
01/13/20161,171.51,1941,163.51,192
01/14/20161,103.51,1251,088.51,123.5
01/15/20161,152.51,164.51,123.51,131.5
01/18/20161,108.51,141.51,1051,134
01/19/20161,1201,1361,111.51,129
01/20/20161,131.51,133.51,086.51,090
01/21/20161,0901,1061,055.51,057.5
01/22/20161,0941,1181,0831,115
01/25/20161,1351,1391,113.51,137
01/26/20161,117.51,1181,091.51,095
01/27/20161,1201,1481,118.51,144
01/28/20161,1351,1561,128.51,140.5
01/29/20161,144.51,1901,1281,188
02/01/20161,1951,1951,1701,185
02/02/20161,1741,1791,158.51,168.5
02/03/20161,138.51,1391,0851,093.5
02/04/20161,100.51,1271,092.51,119.5
02/05/20161,0951,189.51,0921,170
02/08/20161,146.51,166.51,135.51,157
02/09/20161,1101,1221,0761,085
02/10/20161,0801,0841,026.51,037.5
02/12/2016999.41,019.5983.5986
02/15/20161,033.51,101.51,0311,087.5
02/16/20161,079.51,1551,0751,124
02/17/20161,1141,136.51,080.51,094.5
02/18/20161,1401,1591,1351,144.5
02/19/20161,1271,1391,111.51,133.5
02/22/20161,1241,147.51,1181,136.5
02/23/20161,1531,1711,131.51,133.5
02/24/20161,1081,1241,088.51,117.5
02/25/20161,124.51,1481,124.51,136
02/26/20161,1471,1611,120.51,126
02/29/20161,146.51,148.51,1111,111
03/01/20161,109.51,117.51,087.51,101.5
03/02/20161,1391,177.51,136.51,165.5
03/03/20161,189.51,2201,182.51,210
03/04/20161,211.51,2331,206.51,225.5
03/07/20161,228.51,247.51,215.51,237
03/08/20161,2441,263.51,2251,230.5
03/09/20161,171.51,2051,164.51,202
03/10/20161,2191,225.51,201.51,220
03/11/20161,202.51,231.51,1971,222
03/14/20161,2251,2321,218.51,228.5
03/15/20161,229.51,230.51,203.51,208
03/16/20161,1981,215.51,1901,200.5
03/17/20161,2021,216.51,188.51,200
03/18/20161,2101,215.51,1921,199
03/22/20161,2191,2301,200.51,210.5
03/23/20161,201.51,210.51,1871,189.5
03/24/20161,159.51,159.51,1361,143.5
03/25/20161,1561,172.51,148.51,170
03/28/20161,170.51,181.51,1651,175
03/29/20161,1581,177.51,1561,169
03/30/20161,1531,1531,123.51,127.5
03/31/20161,134.51,144.51,118.51,118.5
04/01/20161,1111,1111,0771,080
04/04/20161,0801,1101,0801,089.5
04/05/20161,079.51,087.51,058.51,059
04/06/20161,053.51,0711,0501,053.5
04/07/20161,0621,0851,056.51,073.5
04/08/20161,059.51,1041,0461,090
04/11/20161,0941,094.51,0621,087.5
04/12/20161,0861,117.51,083.51,112.5
04/13/20161,1251,1481,1181,145.5
04/14/20161,1641,1861,1581,186
04/15/20161,174.51,1881,1721,180
04/18/20161,1251,148.51,124.51,143
04/19/20161,1801,1841,172.51,183
04/20/20161,1951,2001,1821,186
04/21/20161,200.51,2271,194.51,220
04/22/20161,2011,2281,2011,228
04/25/20161,231.51,2341,216.51,230
04/26/20161,2181,2241,207.51,211.5
04/27/20161,210.51,2231,207.51,212
04/28/20161,2281,233.51,1691,170
05/02/20161,1101,1291,102.51,125.5
05/06/20161,1151,1241,0961,106
05/09/20161,1151,159.51,102.51,110
05/10/20161,1071,1081,064.51,087.5
05/11/20161,1291,1291,110.51,115.5
05/12/20161,1101,126.51,101.51,126
05/13/20161,134.51,1361,0931,093
05/16/20161,0991,118.51,0931,106.5
05/17/20161,118.51,1301,1151,127
05/18/20161,126.51,138.51,116.51,132.5
05/19/20161,135.51,139.51,112.51,117
05/20/20161,106.51,109.51,100.51,105
05/23/20161,1001,108.51,084.51,105
05/24/20161,103.51,104.51,093.51,094.5
05/25/20161,1091,110.51,097.51,099.5
05/26/20161,110.51,111.51,0981,100
05/27/20161,1061,1141,103.51,111.5
05/30/20161,1191,1231,1121,123
05/31/20161,121.51,137.51,1141,137.5
06/01/20161,1301,1391,106.51,112.5
06/02/20161,102.51,104.51,0781,080.5
06/03/20161,0801,080.51,065.51,073
06/06/20161,053.51,0571,046.51,054
06/07/20161,059.51,076.51,0591,070.5
06/08/20161,071.51,0781,060.51,078
06/09/20161,0681,070.51,0561,061
06/10/20161,053.51,0561,040.51,049.5
06/13/20161,0281,0321,0111,011
06/14/20161,010.51,0221,0031,016.5
06/15/20161,0101,0191,0041,006.5
06/16/20161,0101,014986.2989.5
06/17/20161,003.51,0249891,007
06/20/20161,030.51,041.51,0231,037.5
06/21/20161,033.51,041.51,016.51,039
06/22/20161,0431,043.51,0261,031.5
06/23/20161,042.51,0551,0391,053
06/24/20161,0601,062978.4995.1
06/27/20161,0001,0079881,001
06/28/20169911,006.5975.5999
06/29/20161,0151,029.51,004.51,026
06/30/20161,039.51,0441,024.51,024.5
07/01/20161,034.51,038.51,027.51,032.5
07/04/20161,0381,0541,029.51,052.5
07/05/20161,042.51,0641,0411,064
07/06/20161,035.51,0411,0231,037
07/07/20161,032.51,044.51,025.51,034.5
07/08/20161,034.51,039.51,0151,015
07/11/20161,038.51,0581,032.51,048.5
07/12/20161,0621,071.51,048.51,048.5
07/13/20161,0751,0831,068.51,078.5
07/14/20161,078.51,084.51,070.51,082
07/15/20161,083.51,0961,074.51,086
07/19/20161,105.51,1061,090.51,105
07/20/20161,1051,107.51,087.51,098.5
07/21/20161,1121,1181,096.51,104.5
07/22/20161,0901,104.51,085.51,098
07/25/20161,0981,104.51,091.51,094.5
07/26/20161,088.51,089.51,0681,073.5
07/27/20161,081.51,0911,0701,078
07/28/20161,0891,0971,0801,092
07/29/20161,089.51,0961,063.51,084
08/01/20161,072.51,0951,042.51,046.5
08/02/20161,038.51,038.51,016.51,017.5
08/03/20161,000.51,010995.11,004
08/04/20161,0101,031.51,002.51,027.5
08/05/20161,0291,037.51,0211,033.5
08/08/20161,0441,0471,036.51,045.5
08/09/20161,050.51,063.51,048.51,062.5
08/10/20161,0591,0691,052.51,065
08/12/20161,0781,0781,061.51,070.5
08/15/20161,074.51,0751,0521,056.5
08/16/20161,0611,0671,0461,046
08/17/20161,0451,071.51,042.51,069.5
08/18/20161,0661,0681,0501,057.5
08/19/20161,072.51,0951,068.51,089.5
08/22/20161,093.51,0961,0821,093
08/23/20161,082.51,0911,0781,084.5
08/24/20161,0871,1041,0871,092.5
08/25/20161,092.51,098.51,090.51,095
08/26/20161,0931,098.51,089.51,089.5
08/29/20161,109.51,1131,104.51,106.5
08/30/20161,1051,116.51,0961,105
08/31/20161,1161,1271,1111,122
09/01/20161,124.51,1401,1191,134.5
09/02/20161,1371,1401,1191,125
09/05/20161,1431,151.51,1381,140.5
09/06/20161,141.51,1441,1351,139
09/07/20161,1271,133.51,1231,131.5
09/08/20161,1351,1401,130.51,135.5
09/09/20161,1311,1451,1291,141.5
09/12/20161,1311,1331,1221,127.5
09/13/20161,130.51,1361,1211,127
09/14/20161,1171,119.51,109.51,110
09/15/20161,1041,112.51,094.51,102.5
09/16/20161,1031,105.51,0961,100.5
09/20/20161,096.51,1151,0931,114
09/21/20161,1101,1311,102.51,130.5
09/23/20161,1301,135.51,1211,130.5
09/26/20161,1401,1401,1301,132
09/27/20161,1201,1341,107.51,134
09/28/20161,102.51,1191,098.51,104.5
09/29/20161,1221,1441,1201,135.5
09/30/20161,115.51,128.51,112.51,123
10/03/20161,130.51,1331,1231,125
10/04/20161,128.51,131.51,1171,126.5
10/05/20161,1311,1381,1231,134.5
10/06/20161,1451,1611,1451,160.5
10/07/20161,1651,175.51,1651,175.5
10/11/20161,1861,2081,1861,208
10/12/20161,1951,204.51,1941,198
10/13/20161,195.51,2051,187.51,197.5
10/14/20161,1921,202.51,1881,198
10/17/20161,196.51,2071,1961,204
10/18/20161,195.51,2051,1901,204.5
10/19/20161,202.51,2041,192.51,199
10/20/20161,2041,211.51,2001,206
10/21/20161,2111,213.51,201.51,205.5
10/24/20161,2041,207.51,1991,207.5
10/25/20161,2111,2121,2011,202
10/26/20161,1981,201.51,191.51,201
10/27/20161,1981,204.51,192.51,199.5
10/28/20161,2061,216.51,202.51,216.5
10/31/20161,218.51,222.51,2051,209.5
11/01/20161,210.51,2201,192.51,209
11/02/20161,2001,2271,1961,224
11/04/20161,216.51,227.51,2021,217.5
11/07/20161,2241,2341,210.51,223.5
11/08/20161,2291,242.51,224.51,242
11/09/20161,2501,262.51,1751,192
11/10/20161,240.51,2591,235.51,253
11/11/20161,2611,294.51,2611,285
11/14/20161,2941,3141,2931,306
11/15/20161,311.51,3241,297.51,307
11/16/20161,3161,3231,3041,313
11/17/20161,304.51,3211,304.51,321
11/18/20161,332.51,338.51,312.51,313
11/21/20161,308.51,310.51,299.51,300.5
11/22/20161,3051,318.51,298.51,316.5
11/24/20161,330.51,3581,3271,356.5
11/25/20161,359.51,3711,345.51,351
11/28/20161,3511,364.51,3511,361.5
11/29/20161,3581,364.51,350.51,361
11/30/20161,3651,3671,352.51,365
12/01/20161,3801,3901,3701,380
12/02/20161,3851,394.51,382.51,392
12/05/20161,3861,3931,382.51,388.5
12/06/20161,397.51,4101,3951,409
12/07/20161,4171,4231,406.51,407
12/08/20161,419.51,428.51,4141,425.5
12/09/20161,422.51,4301,419.51,427.5
12/12/20161,4311,436.51,409.51,417.5
12/13/20161,4101,4211,4071,421
12/14/20161,420.51,4211,405.51,408
12/15/20161,404.51,419.51,4041,413.5
12/16/20161,422.51,4241,4131,419.5
12/19/20161,4011,409.51,389.51,397
12/20/20161,4001,4051,394.51,403.5
12/21/20161,4201,423.51,4001,410.5
12/22/20161,4061,414.51,394.51,413.5
12/26/20161,4091,4101,3891,393.5
12/27/20161,3951,4081,393.51,399
12/28/20161,3951,4071,3901,399
12/29/20161,380.51,385.51,367.51,375
12/30/20161,3731,377.51,368.51,375.5