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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,825.598
CLOSE 1,825.4224

Low

LOW 1,460

High

HIGH 2,043.5
DATEOPENHIGHLOWCLOSE
01/04/20181,935.51,988.51,931.51,988.5
01/05/20181,9932,0061,9801,992.5
01/09/20182,0162,043.51,997.52,005.5
01/10/20182,0012,0131,9982,004
01/11/20181,9952,019.51,992.52,019.5
01/12/20182,018.52,0201,9882,000
01/15/20182,0202,0332,010.52,021
01/16/20182,019.52,019.51,9941,995.5
01/17/20181,9841,988.51,9681,972
01/18/20181,987.51,987.51,934.51,940
01/19/20181,9491,9741,9381,973
01/22/20181,9651,9681,9311,941
01/23/20181,9461,958.51,939.51,947
01/24/20181,9351,9541,9341,939.5
01/25/20181,9301,966.51,9301,963
01/26/20181,9561,958.51,925.51,928
01/29/20181,920.51,956.51,912.51,953
01/30/20181,944.51,9521,9231,929.5
01/31/20181,9081,921.51,8781,879
02/01/20181,8991,932.51,8941,929.5
02/02/20181,9211,939.51,904.51,935.5
02/05/20181,880.51,9111,878.51,905
02/06/20181,8311,8381,778.51,818
02/07/20181,874.51,8971,801.51,802.5
02/08/20181,8051,882.51,804.51,808.5
02/09/20181,7531,8301,7471,820
02/13/20181,8301,8361,793.51,801.5
02/14/20181,7881,8031,7681,776.5
02/15/20181,788.51,7971,7721,776
02/16/20181,7881,7951,767.51,770
02/19/20181,7921,8511,7851,847
02/20/20181,826.51,828.51,8051,822
02/21/20181,829.51,8411,818.51,828.5
02/22/20181,8181,8351,8121,831.5
02/23/20181,8481,8791,837.51,876.5
02/26/20181,9021,910.51,893.51,906
02/27/20181,9161,9341,907.51,916
02/28/20181,8921,924.51,8881,889
03/01/20181,8701,8731,850.51,859.5
03/02/20181,834.51,843.51,8151,818.5
03/05/20181,7991,8071,7871,792.5
03/06/20181,817.51,8301,8041,806
03/07/20181,8001,811.51,7911,794
03/08/20181,791.51,7971,7611,771
03/09/20181,7801,8031,757.51,768
03/12/20181,803.51,832.51,797.51,830
03/13/20181,8211,8291,795.51,806
03/14/20181,787.51,8051,782.51,791
03/15/20181,7801,7911,7621,789
03/16/20181,790.51,790.51,779.51,780.5
03/19/20181,771.51,7761,7511,768
03/20/20181,7581,786.51,754.51,785
03/22/20181,780.51,795.51,770.51,785
03/23/20181,7401,7451,722.51,731
03/26/20181,7201,7311,7061,731
03/27/20181,7511,7881,7391,788
03/28/20181,7341,754.51,721.51,753.5
03/29/20181,7741,7801,7441,759
03/30/20181,781.51,7921,7721,791
04/02/20181,7851,7961,7791,779
04/03/20181,7601,772.51,747.51,770.5
04/04/20181,7841,786.51,768.51,775.5
04/05/20181,7811,796.51,774.51,788
04/06/20181,782.51,8041,7781,794.5
04/09/20181,784.51,793.51,768.51,787
04/10/20181,7781,819.51,7771,811
04/11/20181,8271,8441,8211,838
04/12/20181,8401,841.51,821.51,824.5
04/13/20181,8361,8501,8331,844.5
04/16/20181,8401,8541,8361,851
04/17/20181,8471,854.51,839.51,851.5
04/18/20181,8551,8611,844.51,858
04/19/20181,8761,8941,8731,881.5
04/20/20181,8851,918.51,8851,914
04/23/20181,908.51,9481,9061,938
04/24/20181,9441,962.51,932.51,962
04/25/20181,947.51,9661,9461,959.5
04/26/20181,9621,962.51,939.51,951
04/27/20181,960.51,969.51,9411,969.5
05/01/20181,9631,978.51,9541,976
05/02/20181,972.51,9771,9521,963
05/07/20181,9621,9631,9121,929
05/08/20181,9241,9961,9111,995.5
05/09/20181,9951,999.51,9471,948.5
05/10/20181,941.51,9531,925.51,925.5
05/11/20181,925.51,9371,9171,926.5
05/14/20181,9231,926.51,9111,922.5
05/15/20181,9191,946.51,9181,941
05/16/20181,937.51,9391,927.51,932
05/17/20181,9461,9571,9351,956
05/18/20181,9601,9681,954.51,967.5
05/21/20181,9651,9691,946.51,967.5
05/22/20181,967.51,976.51,9601,971.5
05/23/20181,9461,9491,9231,924.5
05/24/20181,924.51,9351,907.51,909.5
05/25/20181,9011,910.51,891.51,896.5
05/28/20181,883.51,887.51,8581,863
05/29/20181,859.51,868.51,8441,853.5
05/30/20181,8291,832.51,8101,813
05/31/20181,8291,8431,8151,827.5
06/01/20181,8121,8421,805.51,832
06/04/20181,853.51,8871,8521,884.5
06/05/20181,8851,885.51,865.51,868.5
06/06/20181,8841,910.51,883.51,906
06/07/20181,920.51,9301,9161,930
06/08/20181,916.51,939.51,9101,911
06/11/20181,9081,923.51,892.51,911.5
06/12/20181,9231,9251,9031,905.5
06/13/20181,9101,921.51,903.51,909.5
06/14/20181,9031,908.51,8901,899
06/15/20181,9111,911.51,894.51,910
06/18/20181,9011,904.51,8811,890.5
06/19/20181,894.51,911.51,8741,881.5
06/20/20181,877.51,8781,826.51,854
06/21/20181,8451,8581,828.51,831
06/22/20181,8101,831.51,8061,826.5
06/25/20181,830.51,842.51,8121,814
06/26/20181,8011,8131,788.51,806.5
06/27/20181,8301,833.51,790.51,808.5
06/28/20181,803.51,820.51,7991,815.5
06/29/20181,8061,8211,7921,820
07/02/20181,8141,8301,793.51,795.5
07/03/20181,8011,8041,772.51,789
07/04/20181,796.51,8281,796.51,822.5
07/05/20181,8211,8251,7781,785.5
07/06/20181,794.51,823.51,7891,815.5
07/09/20181,8151,8261,805.51,823.5
07/10/20181,8401,8631,8391,841
07/11/20181,8381,842.51,821.51,837.5
07/12/20181,8341,839.51,8211,821
07/13/20181,830.51,8401,820.51,836.5
07/17/20181,835.51,864.51,830.51,849.5
07/18/20181,8681,8691,850.51,851
07/19/20181,8601,879.51,854.51,867.5
07/20/20181,8631,8631,821.51,828
07/23/20181,8081,8181,7981,799
07/24/20181,7991,805.51,7941,799
07/25/20181,806.51,835.51,8051,835
07/26/20181,8491,8531,8431,851.5
07/27/20181,865.51,884.51,859.51,874
07/30/20181,8651,879.51,863.51,869
07/31/20181,851.51,8611,8321,835
08/01/20181,848.51,8801,843.51,877
08/02/20181,8611,874.51,8491,858
08/03/20181,856.51,8971,853.51,884
08/06/20181,8921,9041,8621,864.5
08/07/20181,861.51,8771,849.51,876.5
08/08/20181,896.51,897.51,877.51,879.5
08/09/20181,873.51,878.51,860.51,873.5
08/10/20181,877.51,8781,8371,840.5
08/13/20181,8321,8391,800.51,803.5
08/14/20181,8151,821.51,8041,814.5
08/15/20181,8201,8301,7971,802
08/16/20181,7871,800.51,7751,798.5
08/17/20181,8151,8211,8111,817.5
08/20/20181,8181,8201,801.51,806.5
08/21/20181,8021,805.51,7911,794
08/22/20181,7961,8221,794.51,822
08/23/20181,827.51,8281,804.51,809.5
08/24/20181,8251,8321,8141,817.5
08/27/20181,8201,8341,8161,831
08/28/20181,840.51,849.51,825.51,825.5
08/29/20181,8261,8391,8191,832
08/30/20181,8381,8391,805.51,807.5
08/31/20181,805.51,8131,797.51,803.5
09/03/20181,800.51,801.51,7811,787
09/04/20181,7861,786.51,765.51,771
09/05/20181,7701,7801,766.51,773.5
09/06/20181,778.51,783.51,7671,768.5
09/07/20181,7661,775.51,7481,766.5
09/10/20181,7571,770.51,754.51,760
09/11/20181,763.51,769.51,7501,756
09/12/20181,7631,764.51,7411,757
09/13/20181,7601,7931,7551,793
09/14/20181,798.51,812.51,794.51,812.5
09/18/20181,817.51,863.51,815.51,856
09/19/20181,8801,8881,875.51,876.5
09/20/20181,883.51,8861,8731,875.5
09/21/20181,8851,928.51,8851,922.5
09/25/20181,9231,948.51,9201,947
09/26/20181,9111,923.51,8891,906.5
09/27/20181,8811,903.51,873.51,876.5
09/28/20181,8911,9091,881.51,894.5
10/01/20181,9001,911.51,8861,908.5
10/02/20181,9251,9451,9251,930.5
10/03/20181,918.51,9261,891.51,905.5
10/04/20181,9231,9281,9131,917.5
10/05/20181,902.51,929.51,902.51,916
10/09/20181,904.51,9141,885.51,904.5
10/10/20181,918.51,9251,901.51,909
10/11/20181,847.51,8571,8241,831.5
10/12/20181,8301,840.51,810.51,822
10/15/20181,8161,820.51,792.51,796
10/16/20181,7941,799.51,7861,797.5
10/17/20181,811.51,815.51,794.51,808
10/18/20181,8081,8131,7781,779
10/19/20181,7641,7701,7541,767
10/22/20181,7571,786.51,7471,785.5
10/23/20181,770.51,7711,724.51,725
10/24/20181,7441,752.51,710.51,725
10/25/20181,6811,6911,6701,674
10/26/20181,7001,705.51,658.51,670.5
10/29/20181,6761,694.51,6711,679.5
10/30/20181,6801,7101,6791,702
10/31/20181,7171,7201,702.51,713.5
11/01/20181,718.51,719.51,6851,691
11/02/20181,6911,731.51,685.51,730
11/05/20181,7151,7231,704.51,712.5
11/06/20181,7241,7651,721.51,758
11/07/20181,751.51,769.51,7271,736.5
11/08/20181,7671,7731,7591,763.5
11/09/20181,7621,768.51,7561,759
11/12/20181,7591,783.51,756.51,782
11/13/20181,7521,7531,7181,738.5
11/14/20181,7181,742.51,7161,735
11/15/20181,7361,7371,716.51,731
11/16/20181,7341,751.51,7311,747.5
11/19/20181,7451,7471,721.51,734
11/20/20181,7161,7501,712.51,750
11/21/20181,7101,710.51,676.51,694.5
11/22/20181,7001,703.51,6891,693.5
11/26/20181,693.51,719.51,688.51,719.5
11/27/20181,7111,731.51,708.51,724.5
11/28/20181,722.51,727.51,698.51,717
11/29/20181,734.51,7441,7301,732.5
11/30/20181,7311,752.51,7281,743.5
12/03/20181,7651,787.51,759.51,774
12/04/20181,7901,7961,723.51,726.5
12/05/20181,700.51,7101,692.51,703.5
12/06/20181,688.51,689.51,6561,664.5
12/07/20181,672.51,682.51,665.51,678
12/10/20181,6501,6671,6451,658.5
12/11/20181,660.51,661.51,6291,636
12/12/20181,6441,671.51,637.51,667
12/13/20181,6871,708.51,6841,687.5
12/14/20181,6701,6891,6651,673
12/17/20181,6651,691.51,6631,665.5
12/18/20181,6461,660.51,638.51,638.5
12/19/20181,6371,637.51,612.51,613.5
12/20/20181,606.51,613.51,5651,573
12/21/20181,5761,581.51,537.51,547.5
12/25/20181,489.51,494.51,4601,465
12/26/20181,4741,4991,464.51,487.5
12/27/20181,546.51,569.51,527.51,560.5
12/28/20181,5431,5761,5361,561.5