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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,627.1929
CLOSE 1,628.2531

Low

LOW 1,478

High

HIGH 1,801
DATEOPENHIGHLOWCLOSE
01/04/20191,521.51,5481,500.51,541
01/07/20191,5911,5961,5801,584
01/08/20191,580.51,595.51,5611,578
01/09/20191,5861,6021,5791,602
01/10/20191,596.51,6061,586.51,602
01/11/20191,6091,6151,5981,609
01/15/20191,608.51,623.51,5961,620
01/16/20191,625.51,6261,6071,618
01/17/20191,6181,6301,6141,630
01/18/20191,639.51,6531,634.51,645
01/21/20191,671.51,698.51,669.51,693
01/22/20191,6891,6941,6701,673
01/23/20191,6551,673.51,6511,663
01/24/20191,6401,6571,632.51,648.5
01/25/20191,648.51,6731,648.51,673
01/28/20191,671.51,674.51,6611,664.5
01/29/20191,659.51,6711,648.51,661.5
01/30/20191,6681,6721,6581,663
01/31/20191,6921,694.51,670.51,681.5
02/01/20191,6731,6791,658.51,661
02/04/20191,673.51,687.51,671.51,684.5
02/05/20191,6951,7081,682.51,696
02/06/20191,7061,7091,670.51,671.5
02/07/20191,6541,6651,6131,622.5
02/08/20191,5951,5971,5461,552.5
02/12/20191,5531,580.51,545.51,574
02/13/20191,593.51,6031,5831,601
02/14/20191,6101,624.51,602.51,608
02/15/20191,5961,606.51,591.51,602.5
02/18/20191,629.51,6371,623.51,627.5
02/19/20191,6231,6321,615.51,629.5
02/20/20191,6381,656.51,6371,655
02/21/20191,651.51,651.51,6361,640.5
02/22/20191,6061,627.51,595.51,625
02/25/20191,6351,6361,6231,631
02/26/20191,6291,634.51,615.51,622
02/27/20191,6161,6251,6141,617.5
02/28/20191,6101,613.51,599.51,600.5
03/01/20191,600.51,604.51,5921,600.5
03/04/20191,611.51,6141,597.51,603.5
03/05/20191,596.51,6021,5921,594.5
03/06/20191,5961,6031,5911,592
03/07/20191,5871,592.51,5731,573
03/08/20191,5701,573.51,5501,550.5
03/11/20191,550.51,5671,546.51,562
03/12/20191,583.51,598.51,579.51,585
03/13/20191,578.51,5841,563.51,570
03/14/20191,579.51,586.51,572.51,578
03/15/20191,578.51,5951,5761,587
03/18/20191,5981,5981,5851,591.5
03/19/20191,596.51,5981,587.51,593
03/20/20191,5941,6081,5921,606
03/22/20191,613.51,616.51,5971,616.5
03/25/20191,5841,5841,560.51,571
03/26/20191,581.51,601.51,571.51,601.5
03/27/20191,5641,566.51,546.51,556.5
03/28/20191,5471,549.51,5181,518
03/29/20191,536.51,538.51,5231,531
04/01/20191,5531,579.51,5511,572
04/02/20191,588.51,6001,5771,577
04/03/20191,574.51,589.51,5711,587.5
04/04/20191,5841,5981,579.51,586.5
04/05/20191,5851,603.51,583.51,602
04/08/20191,6081,6111,5931,595.5
04/09/20191,5901,602.51,5881,601.5
04/10/20191,5771,584.51,5711,579
04/11/20191,5711,5811,5671,573.5
04/12/20191,5801,583.51,5681,575.5
04/15/20191,5961,6071,592.51,600
04/16/20191,5951,597.51,5851,587.5
04/17/20191,594.51,608.51,5891,595.5
04/18/20191,600.51,613.51,598.51,602.5
04/19/20191,614.51,617.51,601.51,603.5
04/22/20191,599.51,608.51,595.51,606.5
04/23/20191,605.51,6141,600.51,611
04/24/20191,6201,6241,5841,587
04/25/20191,5911,5981,582.51,593.5
04/26/20191,5851,5921,573.51,589.5
05/07/20191,5901,5921,537.51,541.5
05/08/20191,5261,531.51,508.51,516.5
05/09/20191,502.51,6111,4801,568
05/10/20191,550.51,585.51,5481,580.5
05/13/20191,567.51,5791,556.51,567
05/14/20191,5451,5701,535.51,568
05/15/20191,567.51,589.51,5561,588
05/16/20191,580.51,585.51,5691,584
05/17/20191,596.51,6171,5861,611
05/20/20191,6181,623.51,609.51,615.5
05/21/20191,607.51,617.51,5991,606
05/22/20191,615.51,624.51,610.51,621
05/23/20191,604.51,609.51,586.51,592.5
05/24/20191,576.51,5851,5511,580
05/27/20191,583.51,5901,5751,578.5
05/28/20191,574.51,5821,570.51,578
05/29/20191,566.51,5681,552.51,562
05/30/20191,5501,5831,5491,581.5
05/31/20191,5711,586.51,5631,568.5
06/03/20191,5451,5611,543.51,561
06/04/20191,567.51,581.51,5601,581
06/05/20191,603.51,6061,5951,605
06/06/20191,6101,6141,602.51,603.5
06/07/20191,6101,6141,6051,611
06/10/20191,6141,621.51,603.51,615
06/11/20191,6151,6331,6101,622
06/12/20191,6301,6461,6201,622.5
06/13/20191,6111,614.51,5931,604.5
06/14/20191,6081,6141,5961,606
06/17/20191,5991,6091,598.51,601.5
06/18/20191,605.51,614.51,593.51,599
06/19/20191,615.51,642.51,6151,636
06/20/20191,623.51,6271,604.51,619.5
06/21/20191,6221,6291,6041,609.5
06/24/20191,6101,6201,6051,613
06/25/20191,6131,620.51,607.51,611.5
06/26/20191,614.51,6161,6051,615.5
06/27/20191,621.51,6311,6181,631
06/28/20191,625.51,635.51,624.51,632.5
07/01/20191,6501,6611,646.51,660
07/02/20191,6651,6841,6551,678.5
07/03/20191,669.51,6711,647.51,652.5
07/04/20191,6641,666.51,649.51,652.5
07/05/20191,6511,652.51,642.51,646.5
07/08/20191,644.51,646.51,6371,638.5
07/09/20191,648.51,654.51,6371,643
07/10/20191,6381,644.51,6361,638.5
07/11/20191,6421,652.51,638.51,646.5
07/12/20191,657.51,6591,6501,655.5
07/16/20191,655.51,661.51,6491,657.5
07/17/20191,660.51,671.51,6551,658
07/18/20191,6401,642.51,612.51,615.5
07/19/20191,618.51,639.51,6171,639.5
07/22/20191,644.51,6521,6321,635.5
07/23/20191,6391,649.51,6291,645
07/24/20191,6491,6531,6341,636
07/25/20191,636.51,638.51,628.51,628.5
07/26/20191,6181,6271,6141,619
07/29/20191,6191,6211,6101,620.5
07/30/20191,625.51,633.51,6171,626.5
07/31/20191,616.51,631.51,6141,623.5
08/01/20191,606.51,6311,6051,619
08/02/20191,6011,601.51,5691,572
08/05/20191,551.51,551.51,5181,526
08/06/20191,4861,5411,4781,539
08/07/20191,5391,540.51,531.51,537
08/08/20191,530.51,5351,5231,531
08/09/20191,5511,5511,526.51,541.5
08/13/20191,524.51,5261,505.51,513.5
08/14/20191,5331,5471,5291,546.5
08/15/20191,506.51,5351,5041,533.5
08/16/20191,5231,5341,513.51,532
08/19/20191,5461,557.51,5351,552
08/20/20191,5521,552.51,5421,551
08/21/20191,5401,5611,5391,560.5
08/22/20191,5671,570.51,5571,569
08/23/20191,556.51,5731,5551,565
08/26/20191,5281,5511,5251,543.5
08/27/20191,555.51,5581,5471,555
08/28/20191,5641,5681,556.51,560
08/29/20191,561.51,564.51,5521,556.5
08/30/20191,5671,598.51,565.51,592.5
09/02/20191,5841,598.51,581.51,592.5
09/03/20191,5951,620.51,593.51,617.5
09/04/20191,610.51,616.51,603.51,608.5
09/05/20191,616.51,6361,611.51,625
09/06/20191,6371,6591,634.51,655.5
09/09/20191,655.51,6781,651.51,674.5
09/10/20191,680.51,7121,679.51,711
09/11/20191,723.51,755.51,7221,755.5
09/12/20191,7581,7621,747.51,749
09/13/20191,7471,7641,7351,759
09/17/20191,7591,792.51,7581,777.5
09/18/20191,778.51,7851,7641,773
09/19/20191,770.51,785.51,7531,755.5
09/20/20191,7731,7841,7701,781.5
09/24/20191,7851,8011,7831,788.5
09/25/20191,7651,7851,757.51,775
09/26/20191,782.51,794.51,770.51,773.5
09/27/20191,713.51,730.51,6831,692
09/30/20191,681.51,694.51,6741,688
10/01/20191,6951,7121,6901,708.5
10/02/20191,6851,6971,677.51,697
10/03/20191,660.51,675.51,6541,674
10/04/20191,663.51,667.51,6551,664.5
10/07/20191,6751,6831,660.51,665.5
10/08/20191,6741,6861,664.51,667
10/09/20191,6541,663.51,647.51,651
10/10/20191,6421,658.51,6381,656
10/11/20191,6751,683.51,666.51,681.5
10/15/20191,699.51,7061,6891,696.5
10/16/20191,7141,720.51,700.51,704
10/17/20191,7001,706.51,6921,700.5
10/18/20191,701.51,7051,690.51,695.5
10/21/20191,692.51,712.51,691.51,710.5
10/23/20191,715.51,724.51,707.51,723
10/24/20191,7401,748.51,7221,722.5
10/25/20191,7241,7281,7181,725.5
10/28/20191,7341,738.51,7271,729.5
10/29/20191,7381,753.51,7361,753
10/30/20191,7571,7571,734.51,751.5
10/31/20191,7441,767.51,7421,763
11/01/20191,7481,754.51,6411,663.5
11/05/20191,629.51,651.51,617.51,626
11/06/20191,648.51,662.51,646.51,656
11/07/20191,643.51,6521,639.51,651.5
11/08/20191,6701,6821,664.51,672
11/11/20191,6751,680.51,6701,679.5
11/12/20191,6751,6881,668.51,686
11/13/20191,683.51,683.51,665.51,667
11/14/20191,6601,668.51,647.51,650
11/15/20191,6641,6821,6611,681
11/18/20191,6801,683.51,6701,675.5
11/19/20191,671.51,6791,665.51,671.5
11/20/20191,647.51,656.51,6361,637.5
11/21/20191,633.51,647.51,622.51,640.5
11/22/20191,644.51,654.51,640.51,645
11/25/20191,6501,661.51,646.51,650
11/26/20191,6571,6681,6481,656
11/27/20191,6571,6631,6541,658.5
11/28/20191,6541,658.51,6491,654.5
11/29/20191,6571,658.51,646.51,649
12/02/20191,6501,661.51,6501,656.5
12/03/20191,6431,6451,634.51,637
12/04/20191,634.51,641.51,6271,640.5
12/05/20191,6541,659.51,6431,652
12/06/20191,6591,6641,6481,650
12/09/20191,660.51,663.51,647.51,654
12/10/20191,6601,666.51,657.51,665
12/11/20191,661.51,664.51,6491,652
12/12/20191,6401,641.51,626.51,635.5
12/13/20191,6601,6731,6541,671
12/16/20191,6621,6731,6621,668.5
12/17/20191,679.51,6921,677.51,690.5
12/18/20191,690.51,690.51,6701,670
12/19/20191,6591,661.51,6521,655
12/20/20191,6551,6581,6461,649.5
12/23/20191,6491,649.51,633.51,634.5
12/24/20191,6311,6361,627.51,629
12/25/20191,635.51,6401,6291,630
12/26/20191,627.51,639.51,6271,639.5
12/27/20191,640.51,643.51,6371,641
12/30/20191,6351,6351,6191,624