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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,554.2265
CLOSE 1,553.4571

Low

LOW 1,330.5

High

HIGH 1,715
DATEOPENHIGHLOWCLOSE
01/04/20211,3691,3721,337.51,343.5
01/05/20211,3391,3421,330.51,333
01/06/20211,3361,3521,335.51,349
01/07/20211,3771,423.51,3771,413.5
01/08/20211,4101,4281,4011,427.5
01/12/20211,4231,423.51,4031,415
01/13/20211,4151,4361,4071,435
01/14/20211,433.51,4551,4281,437.5
01/15/20211,438.51,4421,4281,434
01/18/20211,4151,4251,405.51,410.5
01/19/20211,413.51,420.51,400.51,402
01/20/20211,4071,4091,3971,404
01/21/20211,417.51,431.51,4161,421
01/22/20211,412.51,4201,409.51,417
01/25/20211,4251,443.51,4201,439
01/26/20211,448.51,4511,4211,428
01/27/20211,4391,449.51,4271,433.5
01/28/20211,3961,423.51,3901,414
01/29/20211,4141,419.51,3861,387
02/01/20211,3801,414.51,375.51,411
02/02/20211,4171,4331,411.51,433
02/03/20211,4421,4571,4311,454
02/04/20211,448.51,463.51,4181,425.5
02/05/20211,4491,4621,4211,434
02/08/20211,4421,489.51,4421,489.5
02/09/20211,502.51,509.51,463.51,473.5
02/10/20211,472.51,5041,468.51,497.5
02/12/20211,4991,4991,4791,489.5
02/15/20211,5001,508.51,488.51,501
02/16/20211,519.51,541.51,5131,532.5
02/17/20211,5421,5601,5331,554
02/18/20211,5671,573.51,5221,529
02/19/20211,5201,5291,5061,527.5
02/22/20211,553.51,574.51,5511,565.5
02/24/20211,566.51,571.51,5471,551.5
02/25/20211,5721,5971,5681,594
02/26/20211,5801,5801,5371,540.5
03/01/20211,5491,574.51,547.51,574.5
03/02/20211,582.51,583.51,547.51,553
03/03/20211,561.51,5871,5531,587
03/04/20211,574.51,589.51,5501,560.5
03/05/20211,548.51,5531,520.51,553
03/08/20211,5691,5891,5611,570.5
03/09/20211,5901,6041,578.51,596.5
03/10/20211,5851,6121,581.51,604.5
03/11/20211,6121,6341,6041,612.5
03/12/20211,6051,6211,5971,617.5
03/15/20211,6141,6311,6121,621
03/16/20211,6211,6291,607.51,617
03/17/20211,605.51,6201,6011,617.5
03/18/20211,619.51,623.51,6111,621.5
03/19/20211,6001,6251,5881,610
03/22/20211,604.51,6391,6031,633.5
03/23/20211,6401,646.51,6211,621
03/24/20211,6091,6101,5781,586
03/25/20211,6071,6241,597.51,609.5
03/26/20211,623.51,631.51,614.51,622
03/29/20211,6441,651.51,6291,648
03/30/20211,6101,619.51,5861,597.5
03/31/20211,591.51,595.51,5751,577
04/01/20211,5791,5851,551.51,554
04/02/20211,566.51,5721,5251,536.5
04/05/20211,538.51,580.51,533.51,580
04/06/20211,5841,5841,5621,573.5
04/07/20211,5751,5861,558.51,580
04/08/20211,5651,5721,5481,554
04/09/20211,560.51,5701,5421,544.5
04/12/20211,547.51,5591,5431,546.5
04/13/20211,552.51,5671,5501,553
04/14/20211,544.51,5471,530.51,533.5
04/15/20211,5461,562.51,5451,553
04/16/20211,5521,555.51,5371,550
04/19/20211,5601,561.51,5381,543.5
04/20/20211,525.51,525.51,510.51,518.5
04/21/20211,485.51,494.51,476.51,489.5
04/22/20211,5031,5061,4881,500
04/23/20211,489.51,497.51,486.51,496.5
04/26/20211,4991,503.51,4891,498
04/27/20211,4951,5001,4861,486.5
04/28/20211,4941,496.51,487.51,492
04/30/20211,498.51,5001,4861,488
05/06/20211,5381,5551,5251,534.5
05/07/20211,548.51,5781,534.51,560.5
05/10/20211,5451,5641,543.51,560
05/11/20211,557.51,5781,546.51,556
05/12/20211,5431,543.51,484.51,503
05/13/20211,499.51,5161,481.51,483.5
05/14/20211,497.51,511.51,4911,499.5
05/17/20211,5071,5131,4931,507
05/18/20211,511.51,5251,5091,518.5
05/19/20211,5071,516.51,5001,511.5
05/20/20211,5111,517.51,499.51,510.5
05/21/20211,5101,5141,5021,506.5
05/24/20211,515.51,542.51,515.51,530.5
05/25/20211,537.51,5391,5221,534
05/26/20211,5251,5341,5221,532
05/27/20211,530.51,534.51,5111,514.5
05/28/20211,536.51,5631,531.51,562
05/31/20211,5451,5491,5281,528
06/01/20211,541.51,5451,5221,535.5
06/02/20211,5431,5711,534.51,570
06/03/20211,562.51,579.51,558.51,564.5
06/04/20211,5651,572.51,552.51,570
06/07/20211,5701,572.51,5491,557
06/08/20211,531.51,547.51,526.51,531.5
06/09/20211,540.51,544.51,5261,528.5
06/10/20211,5221,534.51,5121,527.5
06/11/20211,5271,5301,5171,526.5
06/14/20211,532.51,538.51,523.51,528.5
06/15/20211,5241,541.51,5221,534
06/16/20211,5401,552.51,536.51,542
06/17/20211,542.51,5511,531.51,534.5
06/18/20211,5171,5171,4751,479
06/21/20211,4501,4531,4341,440.5
06/22/20211,4901,507.51,482.51,503.5
06/23/20211,5091,5181,5051,511.5
06/24/20211,5051,5231,503.51,516.5
06/25/20211,5301,535.51,521.51,532.5
06/28/20211,534.51,535.51,521.51,526.5
06/29/20211,5101,515.51,4961,499
06/30/20211,5001,5051,4881,488
07/01/20211,495.51,4961,4731,478
07/02/20211,492.51,502.51,488.51,502.5
07/05/20211,490.51,4981,484.51,495.5
07/06/20211,5001,5131,4931,510.5
07/07/20211,4711,487.51,469.51,474.5
07/08/20211,475.51,484.51,469.51,469.5
07/09/20211,448.51,473.51,4391,469
07/12/20211,5091,5091,4921,495.5
07/13/20211,500.51,507.51,4961,507
07/14/20211,5001,507.51,494.51,494.5
07/15/20211,4831,4871,475.51,476.5
07/16/20211,476.51,4971,474.51,480
07/19/20211,466.51,4781,4631,475
07/20/20211,4551,4601,445.51,450
07/21/20211,4801,4901,458.51,460
07/26/20211,4891,4901,475.51,486
07/27/20211,495.51,495.51,4781,480
07/28/20211,4801,4921,479.51,487
07/29/20211,4911,5021,483.51,494
07/30/20211,4981,499.51,480.51,483
08/02/20211,495.51,5301,491.51,530
08/03/20211,515.51,5381,5061,537.5
08/04/20211,539.51,5661,5061,511
08/05/20211,517.51,5691,513.51,560.5
08/06/20211,5511,5651,547.51,561.5
08/10/20211,5581,562.51,533.51,535.5
08/11/20211,5481,5681,5431,565.5
08/12/20211,5801,5871,574.51,577
08/13/20211,5771,588.51,572.51,584
08/16/20211,5751,5751,551.51,556.5
08/17/20211,5701,5771,560.51,562
08/18/20211,5601,5741,5591,561
08/19/20211,5481,552.51,524.51,524.5
08/20/20211,5151,5201,500.51,504.5
08/23/20211,519.51,5281,510.51,518.5
08/24/20211,5221,537.51,5191,529
08/25/20211,532.51,542.51,5221,525.5
08/26/20211,533.51,5341,5221,525.5
08/27/20211,5201,522.51,5111,518
08/30/20211,5371,552.51,5331,552.5
08/31/20211,537.51,5601,533.51,554.5
09/01/20211,5621,5731,5531,554
09/02/20211,554.51,565.51,5481,563.5
09/03/20211,5641,5801,558.51,572.5
09/06/20211,5841,6001,5801,592.5
09/07/20211,603.51,613.51,5991,608.5
09/08/20211,6081,6231,604.51,620
09/09/20211,6171,627.51,6101,615
09/10/20211,6281,6341,6181,629
09/13/20211,627.51,6441,6241,644
09/14/20211,647.51,6611,6471,658
09/15/20211,633.51,644.51,6161,623.5
09/16/20211,6451,649.51,6241,630
09/17/20211,635.51,637.51,6161,629
09/21/20211,5971,6181,593.51,600
09/22/20211,5891,5901,5571,557.5
09/24/20211,6011,604.51,5891,596
09/27/20211,6071,619.51,6041,614
09/28/20211,6221,6311,605.51,631
09/29/20211,572.51,5891,5681,579.5
09/30/20211,589.51,597.51,5761,581.5
10/01/20211,5621,5641,527.51,534
10/04/20211,5581,5621,5381,547
10/05/20211,540.51,5601,536.51,555
10/06/20211,572.51,595.51,564.51,588
10/07/20211,5741,5781,556.51,565.5
10/08/20211,580.51,589.51,5741,575
10/11/20211,5781,608.51,573.51,608.5
10/12/20211,610.51,627.51,5991,625
10/13/20211,6221,629.51,6021,613
10/14/20211,608.51,6161,592.51,609.5
10/15/20211,6231,6301,614.51,628.5
10/18/20211,6381,6581,6371,658
10/19/20211,6511,6551,621.51,623
10/20/20211,631.51,6321,6111,612
10/21/20211,6261,627.51,601.51,602
10/22/20211,588.51,6121,583.51,599
10/25/20211,614.51,634.51,6041,615
10/26/20211,6301,6431,6231,633.5
10/27/20211,6391,6421,6261,636
10/28/20211,616.51,6221,603.51,617.5
10/29/20211,6181,6211,601.51,617
11/01/20211,6461,654.51,634.51,654.5
11/02/20211,6601,6681,6271,636.5
11/04/20211,6601,703.51,6331,660.5
11/05/20211,680.51,683.51,6441,647.5
11/08/20211,6591,6761,6581,665.5
11/09/20211,6661,6731,6361,636
11/10/20211,640.51,6441,6191,622
11/11/20211,626.51,6391,622.51,631
11/12/20211,6491,662.51,6321,643.5
11/15/20211,6481,649.51,6311,633.5
11/16/20211,647.51,6731,639.51,665
11/17/20211,6701,6731,655.51,661
11/18/20211,639.51,6541,633.51,648.5
11/19/20211,6591,6741,654.51,668.5
11/22/20211,6701,676.51,6641,675.5
11/24/20211,6771,703.51,6661,669.5
11/25/20211,6651,6811,6631,678
11/26/20211,6611,6641,629.51,638.5
11/29/20211,6001,6101,580.51,586.5
11/30/20211,6061,6211,5451,546
12/01/20211,5351,5701,534.51,554.5
12/02/20211,5491,5631,547.51,550
12/03/20211,5741,591.51,5651,587.5
12/06/20211,601.51,612.51,5861,592
12/07/20211,6171,6481,610.51,644.5
12/08/20211,634.51,6511,624.51,646
12/09/20211,642.51,643.51,6311,634.5
12/10/20211,652.51,653.51,6351,639
12/13/20211,652.51,6531,635.51,639
12/14/20211,6351,644.51,6311,639
12/15/20211,6361,6531,6311,650.5
12/16/20211,6601,6661,650.51,666
12/17/20211,670.51,6761,6511,660
12/20/20211,646.51,6521,6271,628.5
12/21/20211,654.51,668.51,643.51,661.5
12/22/20211,668.51,6691,640.51,646.5
12/23/20211,654.51,676.51,6531,676.5
12/24/20211,684.51,6891,676.51,680
12/27/20211,6801,683.51,6681,677.5
12/28/20211,6931,7041,6881,702
12/29/20211,7051,7151,6981,702.5
12/30/20211,7061,7081,6921,700.5