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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,332.9649
CLOSE 1,332.2355

Low

LOW 1,114.5

High

HIGH 1,709.5
DATEOPENHIGHLOWCLOSE
01/06/20201,6131,616.51,6011,612.5
01/07/20201,6111,627.51,6081,625
01/08/20201,6061,609.51,5971,600
01/09/20201,615.51,6201,607.51,613.5
01/10/20201,619.51,620.51,607.51,614
01/14/20201,6061,623.51,6061,623.5
01/15/20201,6211,6271,6131,618.5
01/16/20201,6221,628.51,6131,627.5
01/17/20201,629.51,641.51,6291,640
01/20/20201,648.51,6601,6451,660
01/21/20201,6731,674.51,6581,661.5
01/22/20201,654.51,668.51,654.51,668
01/23/20201,664.51,6751,6531,655
01/24/20201,6631,6691,658.51,664.5
01/27/20201,643.51,656.51,640.51,646
01/28/20201,6321,643.51,618.51,639
01/29/20201,6431,6521,6361,652
01/30/20201,640.51,6421,6191,622.5
01/31/20201,624.51,655.51,624.51,638
02/03/20201,611.51,6441,6101,638.5
02/04/20201,6371,6531,633.51,651.5
02/05/20201,6681,669.51,6561,666.5
02/06/20201,6891,6971,6771,689
02/07/20201,6891,709.51,669.51,700.5
02/10/20201,6861,701.51,6801,695
02/12/20201,7011,7091,6851,687.5
02/13/20201,694.51,701.51,6851,693
02/14/20201,6801,6861,6701,685
02/17/20201,6751,6801,662.51,677
02/18/20201,6661,671.51,646.51,648
02/19/20201,6491,6551,6431,645.5
02/20/20201,650.51,6641,6471,649.5
02/21/20201,6511,6621,6451,648
02/25/20201,578.51,612.51,5741,601.5
02/26/20201,586.51,6031,577.51,599.5
02/27/20201,5851,590.51,5691,576.5
02/28/20201,5411,5491,526.51,544.5
03/02/20201,5111,5361,4931,524
03/03/20201,540.51,5461,500.51,501
03/04/20201,492.51,4961,481.51,482.5
03/05/20201,498.51,5031,4871,497.5
03/06/20201,4781,4821,4551,459
03/09/20201,411.51,421.51,3701,382.5
03/10/20201,3341,365.51,2921,356.5
03/11/20201,353.51,3961,3511,360.5
03/12/20201,3401,348.51,2931,310.5
03/13/20201,196.51,267.51,1881,215
03/16/20201,2081,2181,1661,170.5
03/17/20201,1491,2011,1371,175
03/18/20201,179.51,2181,1651,175
03/19/20201,1931,2081,164.51,176.5
03/23/20201,175.51,2011,155.51,198.5
03/24/20201,220.51,244.51,208.51,242.5
03/25/20201,3101,348.51,3041,347
03/26/20201,3021,312.51,2661,293.5
03/27/20201,3381,338.51,2931,333.5
03/30/20201,2541,286.51,2371,285.5
03/31/20201,268.51,272.51,2301,239
04/01/20201,2151,2281,162.51,177.5
04/02/20201,1651,176.51,1501,161
04/03/20201,1561,1671,1371,143.5
04/06/20201,1301,180.51,114.51,171.5
04/07/20201,2001,201.51,1601,190.5
04/08/20201,1911,2041,1591,203.5
04/09/20201,2241,224.51,195.51,211
04/10/20201,2131,2261,1811,226
04/13/20201,211.51,2151,188.51,189.5
04/14/20201,193.51,2071,185.51,201.5
04/15/20201,1921,200.51,1781,196
04/16/20201,1811,1841,1661,175
04/17/20201,182.51,198.51,173.51,190.5
04/20/20201,1831,1891,1741,177.5
04/21/20201,1631,168.51,151.51,164.5
04/22/20201,1501,1601,1371,151
04/23/20201,156.51,1931,156.51,191.5
04/24/20201,1811,192.51,1761,190
04/27/20201,200.51,2241,1941,221.5
04/28/20201,2241,2271,206.51,216
04/30/20201,249.51,257.51,2271,228.5
05/01/20201,2161,2211,1901,195.5
05/07/20201,1751,199.51,1701,193.5
05/08/20201,214.51,3021,1951,292
05/11/20201,2911,337.51,2801,326.5
05/12/20201,3151,315.51,2861,294
05/13/20201,2801,286.51,2681,270
05/14/20201,256.51,261.51,2281,228.5
05/15/20201,2581,263.51,2291,230.5
05/18/20201,2391,246.51,229.51,239.5
05/19/20201,2791,2791,2561,257
05/20/20201,2441,2551,2391,248
05/21/20201,248.51,251.51,233.51,233.5
05/22/20201,238.51,2411,2021,203
05/25/20201,219.51,2221,210.51,213.5
05/26/20201,2281,244.51,2231,241.5
05/27/20201,2651,275.51,247.51,274.5
05/28/20201,2961,3121,2821,299
05/29/20201,2941,2981,277.51,298
06/01/20201,272.51,2831,263.51,279
06/02/20201,2901,3131,286.51,308
06/03/20201,3361,3381,313.51,321
06/04/20201,336.51,340.51,2981,309.5
06/05/20201,3251,3361,312.51,334.5
06/08/20201,359.51,361.51,346.51,361
06/09/20201,3651,3671,3351,348
06/10/20201,3281,343.51,3221,333
06/11/20201,300.51,311.51,288.51,289.5
06/12/20201,266.51,282.51,247.51,280.5
06/15/20201,269.51,274.51,2381,238
06/16/20201,270.51,3021,2611,297.5
06/17/20201,2871,289.51,2671,276
06/18/20201,2701,2731,2551,267.5
06/19/20201,2801,2821,2601,269.5
06/22/20201,2641,2761,2611,265
06/23/20201,2701,2891,263.51,272
06/24/20201,2701,275.51,262.51,268
06/25/20201,2551,258.51,233.51,235.5
06/26/20201,247.51,2581,243.51,250.5
06/29/20201,2331,237.51,218.51,218.5
06/30/20201,2451,253.51,2331,234.5
07/01/20201,2451,2471,227.51,233.5
07/02/20201,2241,253.51,2241,246
07/03/20201,257.51,257.51,227.51,237
07/06/20201,242.51,2571,2391,249.5
07/07/20201,253.51,2541,2371,243.5
07/08/20201,236.51,248.51,2331,233.5
07/09/20201,237.51,2411,224.51,228
07/10/20201,219.51,2231,2051,205
07/13/20201,229.51,254.51,2241,252
07/14/20201,247.51,261.51,239.51,254.5
07/15/20201,280.51,3121,2791,298
07/16/20201,3141,322.51,3001,308
07/17/20201,2941,3001,2811,286.5
07/20/20201,296.51,2971,2771,293
07/21/20201,285.51,286.51,2561,263.5
07/22/20201,264.51,2771,2611,262
07/27/20201,2521,253.51,238.51,252.5
07/28/20201,251.51,255.51,237.51,238.5
07/29/20201,2241,2311,219.51,227
07/30/20201,2271,227.51,2081,210.5
07/31/20201,203.51,203.51,1691,170
08/03/20201,184.51,1981,183.51,192.5
08/04/20201,221.51,2611,2201,257.5
08/05/20201,2501,270.51,2391,270.5
08/06/20201,264.51,283.51,255.51,278.5
08/07/20201,2751,2961,2381,258.5
08/11/20201,2401,269.51,239.51,268
08/12/20201,270.51,3001,2691,297
08/13/20201,3081,3081,2901,292
08/14/20201,2921,2931,2711,280
08/17/20201,276.51,2781,258.51,258.5
08/18/20201,255.51,2641,2441,257.5
08/19/20201,250.51,260.51,247.51,257
08/20/20201,2521,257.51,246.51,247
08/21/20201,2561,273.51,2551,265
08/24/20201,2601,265.51,2581,260
08/25/20201,279.51,2901,276.51,285.5
08/26/20201,2741,2851,2711,277.5
08/27/20201,2641,2651,2541,257
08/28/20201,2691,2791,249.51,260
08/31/20201,3351,408.51,325.51,374.5
09/01/20201,4181,442.51,3851,400
09/02/20201,4291,4301,3921,394
09/03/20201,4051,4091,3811,393
09/04/20201,3751,390.51,3661,382.5
09/07/20201,391.51,394.51,373.51,380
09/08/20201,3921,3931,363.51,372
09/09/20201,3511,3511,3331,339
09/10/20201,3411,344.51,3251,339
09/11/20201,3191,3431,3161,342.5
09/14/20201,3421,3481,3291,345.5
09/15/20201,341.51,3431,3321,333.5
09/16/20201,3301,3301,3181,318
09/17/20201,3131,3231,304.51,319.5
09/18/20201,3191,3261,3101,312
09/23/20201,3071,318.51,2971,315
09/24/20201,3101,311.51,298.51,302.5
09/25/20201,304.51,308.51,2881,308
09/28/20201,3201,3321,3091,332
09/29/20201,300.51,309.51,290.51,295
09/30/20201,286.51,2871,258.51,258.5
10/02/20201,269.51,276.51,2451,249
10/05/20201,2691,286.51,2671,277
10/06/20201,285.51,293.51,282.51,293.5
10/07/20201,2791,285.51,271.51,280
10/08/20201,2851,2861,273.51,274
10/09/20201,2741,275.51,2511,261
10/12/20201,268.51,268.51,247.51,251
10/13/20201,2581,2591,242.51,249.5
10/14/20201,2351,2431,2261,236
10/15/20201,234.51,2481,2291,244.5
10/16/20201,229.51,235.51,2221,223.5
10/19/20201,2271,2381,226.51,233.5
10/20/20201,234.51,2371,2101,211.5
10/21/20201,2131,2271,2071,220.5
10/22/20201,2091,216.51,203.51,210
10/23/20201,2191,2321,2141,229
10/26/20201,228.51,2351,2241,235
10/27/20201,232.51,232.51,2101,212.5
10/28/20201,200.51,200.51,1801,183
10/29/20201,1671,1821,162.51,173
10/30/20201,173.51,1771,1401,144.5
11/02/20201,1611,1881,160.51,181.5
11/04/20201,201.51,2051,187.51,189
11/05/20201,1901,191.51,164.51,182.5
11/06/20201,1901,2251,182.51,217
11/09/20201,2321,255.51,2271,250
11/10/20201,2881,3041,269.51,286.5
11/11/20201,3151,3261,306.51,321.5
11/12/20201,299.51,305.51,278.51,288
11/13/20201,281.51,2911,261.51,266.5
11/16/20201,2881,312.51,2871,309
11/17/20201,328.51,336.51,3141,320.5
11/18/20201,3201,3261,3091,319
11/19/20201,319.51,3321,3121,328.5
11/20/20201,3121,328.51,3011,325
11/24/20201,3501,363.51,342.51,351
11/25/20201,3511,354.51,327.51,332.5
11/26/20201,328.51,3341,3161,330
11/27/20201,331.51,337.51,321.51,331
11/30/20201,330.51,3311,2601,286.5
12/01/20201,292.51,305.51,2861,303.5
12/02/20201,3241,343.51,3181,340
12/03/20201,3391,3431,324.51,328
12/04/20201,3201,332.51,3181,326.5
12/07/20201,343.51,3531,337.51,343.5
12/08/20201,3301,3391,325.51,331.5
12/09/20201,3251,3371,322.51,334
12/10/20201,342.51,3471,3301,333
12/11/20201,3301,343.51,3191,332.5
12/14/20201,3261,3521,324.51,340
12/15/20201,3311,3371,3251,332.5
12/16/20201,3441,353.51,3401,343.5
12/17/20201,3381,3441,333.51,341
12/18/20201,3471,3491,334.51,343
12/21/20201,3491,3511,3331,340
12/22/20201,3481,3511,336.51,342.5
12/23/20201,3431,3441,3211,326.5
12/24/20201,3381,3491,3341,338
12/25/20201,3431,350.51,340.51,350.5
12/28/20201,349.51,354.51,339.51,346
12/29/20201,3551,3701,3481,370
12/30/20201,366.51,377.51,3521,365.5