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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,547.2753
CLOSE 1,547.9818

Low

LOW 1,363.5

High

HIGH 1,944.5
DATEOPENHIGHLOWCLOSE
01/04/20171,4001,417.51,398.51,413
01/05/20171,4201,4251,4121,425
01/06/20171,4071,414.51,4001,410
01/10/20171,4081,419.51,4031,404
01/11/20171,4011,4241,4011,423
01/12/20171,4231,4251,4071,417
01/13/20171,4151,4151,388.51,398.5
01/16/20171,398.51,406.51,3861,393
01/17/20171,3861,3901,3731,374
01/18/20171,3671,3861,363.51,384
01/19/20171,3891,4021,386.51,400.5
01/20/20171,4021,407.51,395.51,403
01/23/20171,3951,401.51,3761,391
01/24/20171,4141,4231,406.51,409.5
01/25/20171,4271,436.51,4201,430
01/26/20171,430.51,4621,4261,461
01/27/20171,4601,460.51,446.51,449.5
01/30/20171,4481,4481,4351,436.5
01/31/20171,418.51,4301,4151,416
02/01/20171,4021,423.51,391.51,422.5
02/02/20171,4311,433.51,411.51,426.5
02/03/20171,435.51,444.51,4161,418
02/06/20171,427.51,432.51,4211,423.5
02/07/20171,4301,4501,4171,444
02/08/20171,4581,4811,4551,479.5
02/09/20171,4651,4691,4461,450.5
02/10/20171,475.51,484.51,465.51,477.5
02/13/20171,484.51,4971,4831,489.5
02/14/20171,4991,5031,474.51,477
02/15/20171,4961,5081,493.51,505
02/16/20171,5021,503.51,486.51,490
02/17/20171,494.51,5071,4931,499
02/20/20171,488.51,5001,478.51,494.5
02/21/20171,492.51,506.51,491.51,505
02/22/20171,512.51,524.51,507.51,522.5
02/23/20171,5251,534.51,5211,533.5
02/24/20171,5301,538.51,521.51,527.5
02/27/20171,5201,5211,5011,511.5
02/28/20171,5231,5271,5071,509.5
03/01/20171,521.51,5331,5051,524
03/02/20171,5401,5431,5261,529
03/03/20171,528.51,5311,5161,524.5
03/06/20171,5211,5241,5171,517.5
03/07/20171,5191,5301,517.51,522
03/08/20171,524.51,5351,5181,521
03/09/20171,5251,525.51,512.51,519
03/10/20171,5151,5181,5011,511
03/13/20171,5101,518.51,509.51,518
03/14/20171,5241,5291,5161,516
03/15/20171,5151,519.51,508.51,516.5
03/16/20171,515.51,520.51,512.51,518.5
03/17/20171,5151,521.51,510.51,521.5
03/21/20171,5201,5201,504.51,510.5
03/22/20171,4901,4951,476.51,482.5
03/23/20171,4811,495.51,478.51,491
03/24/20171,4981,521.51,4941,520
03/27/20171,502.51,502.51,491.51,493.5
03/28/20171,509.51,525.51,507.51,524.5
03/29/20171,513.51,5221,5051,521.5
03/30/20171,515.51,5471,5121,526
03/31/20171,5321,532.51,497.51,497.5
04/03/20171,5051,509.51,4841,489
04/04/20171,5021,503.51,473.51,483.5
04/05/20171,504.51,516.51,4911,494
04/06/20171,4871,4941,472.51,474
04/07/20171,482.51,495.51,470.51,487.5
04/10/20171,4971,5001,4901,498
04/11/20171,4891,4961,4681,482.5
04/12/20171,469.51,479.51,461.51,465.5
04/13/20171,442.51,444.51,4081,420
04/14/20171,4191,4261,411.51,419
04/17/20171,413.51,4231,4051,422
04/18/20171,4301,4371,420.51,425.5
04/19/20171,4111,415.51,3981,410.5
04/20/20171,4101,415.51,4031,405
04/21/20171,424.51,4381,416.51,435
04/24/20171,4551,457.51,4321,438
04/25/20171,4311,458.51,4301,455
04/26/20171,4691,478.51,4661,476
04/27/20171,468.51,482.51,4661,478.5
04/28/20171,478.51,4931,4771,488.5
05/01/20171,5001,5141,484.51,502.5
05/02/20171,501.51,512.51,4991,511.5
05/08/20171,534.51,5441,5281,542.5
05/09/20171,5431,5761,519.51,567
05/10/20171,5621,569.51,5381,554
05/11/20171,5491,549.51,523.51,532
05/12/20171,530.51,5331,516.51,530
05/15/20171,5211,528.51,501.51,505.5
05/16/20171,5141,5231,5111,520
05/17/20171,504.51,5051,475.51,478.5
05/18/20171,4531,4621,438.51,448
05/19/20171,450.51,460.51,431.51,457
05/22/20171,475.51,4761,442.51,444.5
05/23/20171,4401,4451,428.51,429
05/24/20171,448.51,4521,430.51,433.5
05/25/20171,4251,440.51,420.51,436.5
05/26/20171,4331,4361,4231,423.5
05/29/20171,4221,424.51,4131,413.5
05/30/20171,412.51,417.51,3981,416
05/31/20171,417.51,417.51,4041,412.5
06/01/20171,4071,427.51,4041,421
06/02/20171,439.51,4641,4351,463
06/05/20171,4621,465.51,4461,460.5
06/06/20171,4581,476.51,4581,459.5
06/07/20171,4611,463.51,446.51,458
06/08/20171,4641,4711,453.51,454
06/09/20171,441.51,460.51,4401,442
06/12/20171,449.51,4621,4401,442.5
06/13/20171,437.51,4491,432.51,439
06/14/20171,4441,4441,4201,423.5
06/15/20171,4281,429.51,4131,417
06/16/20171,426.51,4381,4201,429
06/19/20171,4301,435.51,423.51,428.5
06/20/20171,439.51,4481,433.51,434
06/21/20171,4331,4371,4261,432
06/22/20171,4411,4441,4311,432.5
06/23/20171,4401,446.51,435.51,438
06/26/20171,443.51,4461,4341,434
06/27/20171,4421,454.51,439.51,453
06/28/20171,450.51,4661,4501,462.5
06/29/20171,478.51,4861,472.51,475.5
06/30/20171,464.51,474.51,4581,462
07/03/20171,4641,476.51,4631,471.5
07/04/20171,484.51,491.51,4731,478
07/05/20171,478.51,4981,473.51,498
07/06/20171,4901,495.51,4811,487
07/07/20171,4791,4911,4761,482.5
07/10/20171,490.51,4921,484.51,489
07/11/20171,4901,4991,488.51,497.5
07/12/20171,4951,503.51,4911,492.5
07/13/20171,4961,499.51,4901,497.5
07/14/20171,501.51,507.51,494.51,501
07/18/20171,5001,503.51,483.51,493.5
07/19/20171,4911,4941,4851,488.5
07/20/20171,490.51,5021,486.51,499.5
07/21/20171,493.51,4971,4881,490
07/24/20171,478.51,481.51,471.51,480
07/25/20171,4811,483.51,4751,475.5
07/26/20171,4941,494.51,484.51,488
07/27/20171,4851,4881,478.51,481.5
07/28/20171,475.51,4811,4741,479.5
07/31/20171,478.51,4961,476.51,491.5
08/01/20171,4961,5141,490.51,511.5
08/02/20171,5131,518.51,5061,515
08/03/20171,5131,5931,5041,578
08/04/20171,5701,573.51,539.51,551
08/07/20171,558.51,567.51,554.51,560.5
08/08/20171,557.51,568.51,553.51,559.5
08/09/20171,549.51,5711,547.51,569.5
08/10/20171,573.51,5761,555.51,562
08/14/20171,550.51,5601,5331,537
08/15/20171,5451,5651,5371,556.5
08/16/20171,5581,5621,5361,536
08/17/20171,5371,5471,5341,534
08/18/20171,512.51,5281,5121,518
08/21/20171,519.51,5201,510.51,514.5
08/22/20171,521.51,534.51,5121,531
08/23/20171,5461,547.51,5281,531.5
08/24/20171,5271,532.51,511.51,511.5
08/25/20171,5161,522.51,5121,515
08/28/20171,5201,529.51,5181,527
08/29/20171,5151,522.51,5131,518
08/30/20171,5261,5411,523.51,536.5
08/31/20171,5551,5681,5511,556.5
09/01/20171,5641,564.51,5441,553
09/04/20171,548.51,559.51,5441,557.5
09/05/20171,5611,5641,5501,554.5
09/06/20171,5571,5641,5421,561
09/07/20171,5631,5691,550.51,551.5
09/08/20171,5411,5611,5411,548
09/11/20171,5641,590.51,563.51,585
09/12/20171,590.51,592.51,5761,578
09/13/20171,589.51,5941,582.51,585.5
09/14/20171,587.51,592.51,5791,585.5
09/15/20171,586.51,596.51,583.51,585.5
09/19/20171,5991,612.51,5971,608.5
09/20/20171,6091,616.51,6031,613.5
09/21/20171,6221,6351,621.51,625
09/22/20171,6321,6371,622.51,634.5
09/25/20171,6401,6441,6321,639
09/26/20171,6391,660.51,637.51,657
09/27/20171,6281,633.51,6191,622
09/28/20171,6251,6301,619.51,624
09/29/20171,6201,6281,6121,618.5
10/02/20171,610.51,613.51,5891,594.5
10/03/20171,5971,5971,578.51,595.5
10/04/20171,5881,5941,5801,581
10/05/20171,5811,5811,5661,571
10/06/20171,583.51,5891,579.51,581
10/10/20171,5711,578.51,5651,578.5
10/11/20171,570.51,579.51,567.51,573.5
10/12/20171,581.51,583.51,577.51,578.5
10/13/20171,5821,594.51,573.51,588.5
10/16/20171,6001,612.51,5921,608
10/17/20171,6081,6141,5971,602.5
10/18/20171,6001,6011,5911,599.5
10/19/20171,6031,6081,597.51,605.5
10/20/20171,5911,5981,588.51,594
10/23/20171,6081,6171,5991,616
10/24/20171,6161,6501,6141,648.5
10/25/20171,6501,6541,633.51,639
10/26/20171,634.51,6431,625.51,642
10/27/20171,6461,663.51,644.51,659.5
10/30/20171,6531,6571,6381,644
10/31/20171,6401,642.51,6311,633.5
11/01/20171,6411,6641,638.51,663
11/02/20171,6661,6871,660.51,663
11/06/20171,6831,7421,6401,740
11/07/20171,7501,764.51,7261,761
11/08/20171,760.51,781.51,7551,781
11/09/20171,7901,797.51,7471,775
11/10/20171,7461,788.51,7461,785
11/13/20171,7781,7791,7311,731.5
11/14/20171,716.51,721.51,6951,717.5
11/15/20171,6991,6991,6501,660.5
11/16/20171,6501,6761,648.51,658.5
11/17/20171,687.51,689.51,6541,656
11/20/20171,6561,6671,6461,648.5
11/21/20171,6531,668.51,6511,658.5
11/22/20171,666.51,672.51,6611,666.5
11/24/20171,664.51,6701,659.51,667
11/27/20171,6721,6771,656.51,661.5
11/28/20171,658.51,6751,6521,653.5
11/29/20171,7001,7291,6931,717
11/30/20171,719.51,7481,716.51,743.5
12/01/20171,7461,768.51,7301,766.5
12/04/20171,768.51,776.51,741.51,744
12/05/20171,745.51,791.51,745.51,787
12/06/20171,7791,7841,7491,759
12/07/20171,7691,777.51,7611,768.5
12/08/20171,784.51,839.51,784.51,837.5
12/11/20171,8411,853.51,826.51,840
12/12/20171,8421,872.51,8411,866.5
12/13/20171,8561,8601,8411,847.5
12/14/20171,840.51,8541,840.51,850
12/15/20171,831.51,8391,806.51,807.5
12/18/20171,8291,8401,821.51,832.5
12/19/20171,8501,8711,8501,858.5
12/20/20171,8601,9141,858.51,909
12/21/20171,9091,909.51,890.51,894
12/22/20171,9031,935.51,8991,930.5
12/25/20171,9321,9371,9221,927.5
12/26/20171,9271,9311,9071,909.5
12/27/20171,9111,9381,9111,923.5
12/28/20171,922.51,9411,905.51,920.5
12/29/20171,9301,944.51,9121,915