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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,956.1004
CLOSE 1,957.0266

Low

LOW 1,691.5

High

HIGH 2,316.5
DATEOPENHIGHLOWCLOSE
01/04/20221,7091,7201,7031,714
01/05/20221,7301,7351,7211,733
01/06/20221,730.51,738.51,7091,711
01/07/20221,7161,7241,703.51,708.5
01/11/20221,7101,710.51,691.51,709
01/12/20221,7161,729.51,710.51,727.5
01/13/20221,7301,759.51,727.51,757.5
01/14/20221,7531,7571,7261,730.5
01/17/20221,757.51,7781,7491,760
01/18/20221,7741,7771,7521,753.5
01/19/20221,725.51,755.51,7241,734
01/20/20221,731.51,751.51,720.51,746.5
01/21/20221,7351,7531,720.51,748.5
01/24/20221,7461,756.51,7381,752.5
01/25/20221,7371,7391,7161,733
01/26/20221,7361,746.51,728.51,729
01/27/20221,757.51,7681,7211,726
01/28/20221,7501,7711,740.51,767
01/31/20221,753.51,7781,7461,771
02/01/20221,7651,7771,753.51,765.5
02/02/20221,770.51,8001,763.51,797.5
02/03/20221,8001,8311,799.51,806
02/04/20221,8151,8451,7831,820
02/07/20221,8451,8461,8061,836.5
02/08/20221,831.51,8621,8311,855
02/09/20221,862.51,8831,851.51,874.5
02/10/20221,8841,8881,8681,883.5
02/14/20221,859.51,8891,8561,884.5
02/15/20221,8861,8991,8571,862
02/16/20221,8811,889.51,8751,882
02/17/20221,8911,912.51,889.51,912
02/18/20221,8891,914.51,8851,904
02/21/20221,899.51,9031,8811,899
02/22/20221,869.51,879.51,852.51,875
02/24/20221,8501,8611,8131,829
02/25/20221,833.51,8811,833.51,876
02/28/20221,8671,876.51,840.51,874
03/01/20221,898.51,912.51,891.51,897
03/02/20221,887.51,9301,882.51,901
03/03/20221,962.51,9741,9431,954
03/04/20221,968.51,974.51,9351,950
03/07/20221,9751,9931,9581,974.5
03/08/20221,9741,9751,867.51,872.5
03/09/20221,8881,9131,8801,892
03/10/20221,8601,9311,850.51,925
03/11/20221,9271,968.51,922.51,952.5
03/14/20221,9681,9841,9561,972
03/15/20221,9841,984.51,958.51,968.5
03/16/20221,9782,006.51,971.51,989
03/17/20222,0052,0202,0012,020
03/18/20222,0262,0502,0182,046.5
03/22/20222,096.52,163.52,096.52,163.5
03/23/20222,1642,181.52,131.52,181.5
03/24/20222,1782,2102,170.52,209
03/25/20222,2232,2302,2102,224
03/28/20222,2272,238.52,1842,212.5
03/29/20222,222.52,2252,195.52,221.5
03/30/20222,1352,155.52,117.52,144.5
03/31/20222,120.52,1672,1142,119
04/01/20222,0832,1132,0792,105
04/04/20222,0982,099.52,068.52,074.5
04/05/20222,0802,090.52,039.52,051
04/06/20222,0552,067.52,045.52,049
04/07/20222,0252,028.51,975.52,014.5
04/08/20222,0322,042.52,006.52,021.5
04/11/20222,0362,057.52,0232,044
04/12/20222,0152,0342,0082,021
04/13/20222,0302,0462,0122,046
04/14/20222,0602,0782,050.52,074.5
04/15/20222,0602,089.52,058.52,084.5
04/18/20222,066.52,0792,045.52,075.5
04/19/20222,090.52,111.52,0752,107.5
04/20/20222,1232,1252,0992,114
04/21/20222,1142,114.52,0962,104
04/22/20222,0852,0972,0742,084
04/25/20222,0302,059.52,0282,040
04/26/20222,030.52,0382,007.52,015
04/27/20222,0012,0231,9982,004
04/28/20222,038.52,066.52,0192,061.5
05/02/20222,0612,065.52,0312,057
05/06/20222,0802,1192,0732,104
05/09/20222,0962,098.52,048.52,051
05/10/20222,029.52,032.51,866.51,868
05/11/20221,8641,8641,762.51,803.5
05/12/20221,8221,8551,8121,832
05/13/20221,8321,867.51,816.51,847.5
05/16/20221,8631,8671,819.51,820.5
05/17/20221,8301,8421,817.51,818
05/18/20221,8341,859.51,8331,851.5
05/19/20221,8001,816.51,791.51,816.5
05/20/20221,8321,8551,8201,849
05/23/20221,8591,8641,829.51,834
05/24/20221,8491,858.51,8361,836
05/25/20221,8481,8651,846.51,858
05/26/20221,868.51,8761,846.51,846.5
05/27/20221,8731,8731,844.51,847.5
05/30/20221,8771,889.51,859.51,878
05/31/20221,884.51,898.51,8501,850
06/01/20221,8641,897.51,861.51,895.5
06/02/20221,888.51,901.51,8821,891
06/03/20221,919.51,919.51,8771,883.5
06/06/20221,8681,904.51,863.51,904
06/07/20221,9251,939.51,9181,927
06/08/20221,9411,9741,936.51,970.5
06/09/20221,9722,0041,969.51,992
06/10/20221,9821,9821,9501,961
06/13/20221,925.51,940.51,909.51,914
06/14/20221,8741,900.51,8661,896.5
06/15/20221,8891,901.51,847.51,849
06/16/20221,855.51,8791,850.51,854.5
06/17/20221,814.51,844.51,801.51,833.5
06/20/20221,8331,8331,769.51,778.5
06/21/20221,817.51,8411,791.51,833
06/22/20221,8641,8661,811.51,816
06/23/20221,802.51,831.51,794.51,805
06/24/20221,8081,8101,7841,805.5
06/27/20221,8381,843.51,8091,827
06/28/20221,8401,868.51,8371,866
06/29/20221,8701,889.51,8621,863.5
06/30/20221,8551,8721,8441,857
07/01/20221,8441,863.51,829.51,844
07/04/20221,8551,881.51,8511,881
07/05/20221,8981,8991,8811,887.5
07/06/20221,813.51,8261,783.51,802.5
07/07/20221,8201,8371,8021,836
07/08/20221,8551,8741,850.51,853
07/11/20221,8821,8861,8671,877.5
07/12/20221,877.51,8801,8451,847
07/13/20221,8381,8431,828.51,837
07/14/20221,8311,8461,8161,841
07/15/20221,848.51,8491,8211,830.5
07/19/20221,8601,8821,8561,861
07/20/20221,8971,909.51,8801,909.5
07/21/20221,9061,9061,8871,896.5
07/22/20221,890.51,8921,880.51,888.5
07/25/20221,8721,8871,8711,875
07/26/20221,881.51,892.51,864.51,865
07/27/20221,867.51,8731,858.51,869
07/28/20221,8781,8781,8581,868.5
07/29/20221,8601,8751,8571,864.5
08/01/20221,8751,9001,8731,900
08/02/20221,8681,8711,8391,844
08/03/20221,8411,897.51,8321,877.5
08/04/20221,8721,886.51,844.51,856.5
08/05/20221,8401,8741,8361,869.5
08/08/20221,8791,9071,875.51,890.5
08/09/20221,8821,890.51,855.51,859.5
08/10/20221,871.51,8761,858.51,868
08/12/20221,8971,920.51,892.51,915
08/15/20221,9121,9151,8981,908
08/16/20221,891.51,8961,8771,887
08/17/20221,8921,9241,8921,923.5
08/18/20221,9271,927.51,905.51,909
08/19/20221,9201,921.51,9101,921
08/22/20221,912.51,936.51,9111,932.5
08/23/20221,9291,932.51,914.51,915
08/24/20221,9381,959.51,9371,947.5
08/25/20221,944.51,9561,9411,947
08/26/20221,9681,9891,962.51,974
08/29/20221,9421,9571,937.51,950
08/30/20221,9691,9841,9661,981
08/31/20221,9571,9671,9481,965
09/01/20221,9491,961.51,9201,920
09/02/20221,911.51,9191,872.51,898.5
09/05/20221,909.51,925.51,904.51,921
09/06/20221,935.51,9421,9251,928
09/07/20221,915.51,920.51,899.51,915
09/08/20221,9171,9441,9121,944
09/09/20221,938.51,956.51,937.51,948
09/12/20221,9751,979.51,9571,966
09/13/20221,9691,9841,963.51,978
09/14/20221,9391,975.51,9371,961.5
09/15/20221,9581,9631,9491,963
09/16/20221,9451,9681,9431,952
09/20/20221,9751,988.51,9711,973
09/21/20221,954.51,959.51,9371,940
09/22/20221,9221,9511,9201,947
09/26/20221,9071,911.51,8451,845
09/27/20221,850.51,870.51,8441,846.5
09/28/20221,831.51,845.51,807.51,829.5
09/29/20221,8121,831.51,792.51,827.5
09/30/20221,8271,8301,790.51,802.5
10/03/20221,809.51,826.51,7831,825
10/04/20221,8851,9381,882.51,930
10/05/20221,936.51,941.51,9211,930
10/06/20221,935.51,9601,930.51,939
10/07/20221,9161,9261,901.51,904
10/11/20221,8941,911.51,874.51,896.5
10/12/20221,878.51,893.51,8631,887
10/13/20221,873.51,8791,8561,856
10/14/20221,890.51,916.51,8801,906.5
10/17/20221,8801,885.51,8701,872
10/18/20221,8901,893.51,8691,882.5
10/19/20221,8811,887.51,8761,883.5
10/20/20221,8751,8981,8701,891.5
10/21/20221,8811,890.51,8771,877
10/24/20221,912.51,9151,8981,910.5
10/25/20221,9151,936.51,9051,929
10/26/20221,9261,934.51,917.51,922.5
10/27/20221,929.51,9311,9071,910
10/28/20221,906.51,9101,8791,879
10/31/20221,903.51,9061,874.51,895.5
11/01/20221,919.51,976.51,9121,976
11/02/20221,9832,0031,9751,993
11/04/20222,0002,0901,9992,077.5
11/07/20222,1002,1792,1002,177
11/08/20222,1772,1852,146.52,163
11/09/20222,1722,195.52,1672,195.5
11/10/20222,1802,2192,1722,202.5
11/11/20222,2222,2302,170.52,179
11/14/20222,1682,1762,1412,147.5
11/15/20222,1542,1802,1532,163.5
11/16/20222,1702,2122,1692,197
11/17/20222,188.52,188.52,161.52,166.5
11/18/20222,1732,187.52,1642,170
11/21/20222,1702,218.52,1672,197
11/22/20222,2202,2622,2192,247
11/24/20222,276.52,3152,269.52,301.5
11/25/20222,2972,308.52,2862,303.5
11/28/20222,310.52,316.52,253.52,270.5
11/29/20222,2672,268.52,241.52,260
11/30/20222,2532,2622,2352,247
12/01/20222,2482,256.52,236.52,237.5
12/02/20222,2032,2042,158.52,195
12/05/20222,1912,197.52,1802,197.5
12/06/20222,202.52,232.52,1992,226.5
12/07/20222,2262,2372,217.52,218.5
12/08/20222,230.52,2382,2112,230
12/09/20222,2502,2672,242.52,242.5
12/12/20222,2302,2342,216.52,223
12/13/20222,2572,266.52,250.52,255.5
12/14/20222,257.52,269.52,2522,266
12/15/20222,2592,297.52,255.52,290
12/16/20222,2652,2742,2502,252.5
12/19/20222,240.52,2432,2242,233.5
12/20/20222,2532,289.52,224.52,230.5
12/21/20222,2282,244.52,210.52,220
12/22/20222,2332,240.52,221.52,236.5
12/23/20222,2112,215.52,190.52,200
12/26/20222,2032,2322,201.52,225.5
12/27/20222,2402,2462,2232,230
12/28/20222,2352,2412,2202,236
12/29/20222,2032,2102,1852,208
12/30/20222,189.52,205.52,187.52,196