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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,766.311
CLOSE 2,767.1585

Low

LOW 2,133.5

High

HIGH 3,311
DATEOPENHIGHLOWCLOSE
01/04/20232,1812,1942,1612,167.5
01/05/20232,1622,163.52,133.52,143.5
01/06/20232,141.52,1542,133.52,145
01/10/20232,1542,169.52,1352,147.5
01/11/20232,168.52,182.52,1572,174
01/12/20232,1772,206.52,175.52,198
01/13/20232,189.52,207.52,1892,195
01/16/20232,1822,188.52,167.52,182
01/17/20232,1922,201.52,187.52,197.5
01/18/20232,2132,257.52,210.52,252.5
01/19/20232,2492,2532,2212,222.5
01/20/20232,2342,2582,231.52,258
01/23/20232,2742,2862,263.52,280.5
01/24/20232,2952,3422,2932,335
01/25/20232,3202,3482,314.52,329
01/26/20232,341.52,351.52,3192,331
01/27/20232,3602,3642,3452,360
01/30/20232,3522,3562,325.52,330
01/31/20232,3182,3272,307.52,323
02/01/20232,3412,355.52,3262,328
02/02/20232,323.52,323.52,258.52,258.5
02/03/20232,2472,272.52,226.52,268
02/06/20232,3302,384.52,273.52,298.5
02/07/20232,3272,3432,303.52,324.5
02/08/20232,3502,372.52,3342,337
02/09/20232,3362,3592,3272,353
02/10/20232,3602,3892,3522,358
02/13/20232,3682,3682,349.52,353
02/14/20232,360.52,383.52,357.52,375.5
02/15/20232,383.52,3912,367.52,368.5
02/16/20232,376.52,3792,3482,356
02/17/20232,3382,3652,333.52,361
02/20/20232,3682,3682,347.52,361.5
02/21/20232,358.52,4002,3542,385.5
02/22/20232,385.52,3922,3692,375.5
02/24/20232,3702,371.52,349.52,366
02/27/20232,336.52,3622,333.52,357
02/28/20232,3672,370.52,3192,323
03/01/20232,336.52,3622,3332,360.5
03/02/20232,3672,385.52,3582,360.5
03/03/20232,3802,4242,372.52,421.5
03/06/20232,4392,4512,426.52,436
03/07/20232,4402,4622,4292,454.5
03/08/20232,4602,4782,458.52,475.5
03/09/20232,4812,4882,4642,475.5
03/10/20232,429.52,448.52,417.52,418
03/13/20232,3902,390.52,3382,376.5
03/14/20232,3282,329.52,3002,305.5
03/15/20232,347.52,347.52,320.52,326
03/16/20232,2502,255.52,2182,225.5
03/17/20232,2492,2522,2282,242
03/20/20232,2302,253.52,2222,226
03/22/20232,2762,278.52,2572,261
03/23/20232,242.52,277.52,2312,271
03/24/20232,2632,2742,2572,268
03/27/20232,2912,3062,274.52,299.5
03/28/20232,3232,340.52,3142,324.5
03/29/20232,3382,348.52,3162,348
03/30/20232,2852,299.52,273.52,293.5
03/31/20232,313.52,3572,3092,341
04/03/20232,358.52,374.52,3412,370.5
04/04/20232,3682,3912,3612,375.5
04/05/20232,3302,3412,2822,284.5
04/06/20232,2712,2882,2612,275.5
04/07/20232,273.52,2892,268.52,287
04/10/20232,300.52,3122,2982,306.5
04/11/20232,3202,383.52,316.52,380
04/12/20232,4202,4562,410.52,444
04/13/20232,4502,450.52,412.52,422.5
04/14/20232,4242,465.52,4162,446
04/17/20232,439.52,4462,410.52,435
04/18/20232,448.52,4722,4362,457.5
04/19/20232,4752,501.52,4492,467
04/20/20232,4492,4522,4282,449
04/21/20232,4502,471.52,4432,455.5
04/24/20232,4562,4582,4412,441.5
04/25/20232,4652,4682,4422,442
04/26/20232,4202,4202,403.52,413
04/27/20232,4042,433.52,398.52,427.5
04/28/20232,447.52,4512,412.52,427
05/01/20232,4572,479.52,4542,476.5
05/02/20232,4802,484.52,454.52,462
05/08/20232,4842,4942,4682,480
05/09/20232,4602,6582,4512,645
05/10/20232,639.52,659.52,595.52,602
05/11/20232,5782,5822,5582,572
05/12/20232,5742,581.52,5502,570.5
05/15/20232,5872,6002,578.52,592
05/16/20232,599.52,6102,5872,607
05/17/20232,6102,6282,6032,614
05/18/20232,6262,664.52,6252,652
05/19/20232,6662,6952,6432,647.5
05/22/20232,643.52,6802,6332,674
05/23/20232,6822,706.52,6452,654.5
05/24/20232,6502,6692,647.52,651
05/25/20232,6302,6592,620.52,648
05/26/20232,6522,6752,6502,651
05/29/20232,7132,7752,7112,756.5
05/30/20232,753.52,762.52,722.52,759
05/31/20232,7222,7252,6352,636.5
06/01/20232,6452,683.52,639.52,673
06/02/20232,6972,703.52,6652,703.5
06/05/20232,753.52,770.52,7342,753.5
06/06/20232,7482,8362,7342,830.5
06/07/20232,842.52,8552,7782,779
06/08/20232,800.52,8192,767.52,782.5
06/09/20232,8232,8742,8082,869
06/12/20232,8612,8982,8592,892.5
06/13/20232,9192,9772,911.52,966.5
06/14/20233,0023,0672,992.53,037
06/15/20233,0303,0752,997.53,049
06/16/20233,0363,0893,0123,075
06/19/20233,1003,1043,0333,059
06/20/20233,1283,1533,0593,103
06/21/20233,0703,1083,0423,098
06/22/20233,0903,2023,0883,157
06/23/20233,1803,1843,0223,060
06/26/20233,0313,0632,990.53,042
06/27/20233,0553,0822,987.53,023
06/28/20233,0423,0993,0033,097
06/29/20233,0913,1093,0533,065
06/30/20233,0493,0533,0173,041
07/03/20233,0553,0833,0503,080
07/04/20233,0423,0543,0213,050
07/05/20233,0423,0543,0193,049
07/06/20233,0263,0322,993.53,012
07/07/20232,9893,0042,963.52,973
07/10/20232,9933,0082,9482,954
07/11/20232,986.52,996.52,9522,965
07/12/20232,979.52,984.52,8952,895.5
07/13/20232,8952,9572,871.52,934
07/14/20232,9342,9542,884.52,927
07/18/20232,8902,9532,8902,938.5
07/19/20232,9632,981.52,953.52,981.5
07/20/20232,984.52,9992,9662,971.5
07/21/20232,9752,979.52,9472,968.5
07/24/20232,9883,0082,981.52,993
07/25/20232,9933,0152,979.53,015
07/26/20233,0143,0172,980.52,986.5
07/27/20232,985.52,999.52,9732,997
07/28/20232,965.53,0192,948.52,996
07/31/20233,0413,0753,0343,047
08/01/20233,0693,0893,0233,059
08/02/20233,0153,0472,9912,999.5
08/03/20232,9793,0352,943.52,956.5
08/04/20232,9222,9582,891.52,955
08/07/20232,9302,9362,8932,922.5
08/08/20232,9502,9672,9352,954.5
08/09/20232,9802,9922,955.52,959
08/10/20232,9632,979.52,954.52,977.5
08/14/20232,9862,994.52,938.52,949.5
08/15/20232,9782,9952,9652,970.5
08/16/20232,9402,953.52,9212,924
08/17/20232,9002,9042,8392,873
08/18/20232,8502,885.52,8432,877.5
08/21/20232,8902,8932,8562,862
08/22/20232,8852,915.52,878.52,911.5
08/23/20232,8882,9032,881.52,901
08/24/20232,9102,918.52,898.52,904.5
08/25/20232,873.52,8972,8662,890.5
08/28/20232,9212,9442,9102,944
08/29/20232,9582,959.52,9262,932
08/30/20232,9532,967.52,942.52,954.5
08/31/20232,9512,9992,941.52,999
09/01/20232,989.53,0502,9813,044
09/04/20233,0553,1063,0433,105
09/05/20233,0953,1053,0743,105
09/06/20233,1133,1283,1023,124
09/07/20233,1213,1493,1113,111
09/08/20233,0773,0933,0633,064
09/11/20233,0923,1043,0773,096
09/12/20233,1083,1093,0603,066
09/13/20233,0743,0933,0623,083
09/14/20233,0823,1193,0773,112
09/15/20233,1453,1753,1353,159
09/19/20233,1553,2193,1423,216
09/20/20233,2333,2363,1873,198
09/21/20233,2003,2273,1953,200
09/22/20233,1703,1783,1323,159
09/25/20233,1913,1933,1563,169
09/26/20233,1803,1803,1483,159
09/27/20233,1463,1513,1043,151
09/28/20233,0903,1303,0683,080
09/29/20233,0543,0732,973.52,984
10/02/20232,9973,0332,9632,965
10/03/20232,943.52,943.52,893.52,913
10/04/20232,851.52,851.52,748.52,760.5
10/05/20232,785.52,8202,738.52,810.5
10/06/20232,8402,882.52,827.52,845.5
10/10/20232,9252,9712,9172,964.5
10/11/20232,9702,9942,9482,970
10/12/20232,9753,0372,9723,033
10/13/20233,0003,0252,978.53,005
10/16/20233,0033,0272,9822,997
10/17/20233,0243,0262,980.53,001
10/18/20233,0193,0332,988.52,998
10/19/20232,9502,9652,926.52,938.5
10/20/20232,9102,9712,905.52,951
10/23/20232,9232,940.52,901.52,901.5
10/24/20232,919.52,935.52,8522,912
10/25/20232,942.52,9832,937.52,951.5
10/26/20232,9252,952.52,9112,935.5
10/27/20232,955.52,9932,9442,988.5
10/30/20232,9592,964.52,9252,948.5
10/31/20232,9482,949.52,8642,938.5
11/01/20233,0103,0482,995.53,010
11/02/20233,0503,0822,9723,060
11/06/20233,1003,2003,1003,199
11/07/20233,1923,2243,1813,207
11/08/20233,2073,2073,0963,136
11/09/20233,1533,2123,1333,207
11/10/20233,1803,2703,1803,267
11/13/20233,2993,3073,2203,223
11/14/20233,2703,3113,2533,253
11/15/20233,2973,3083,2533,253
11/16/20233,2503,2763,2013,223
11/17/20233,2083,2523,1983,245
11/20/20233,2483,2553,1943,199
11/21/20233,1903,1923,1373,152
11/22/20233,1453,1893,1373,154
11/24/20233,1903,1943,1673,170
11/27/20233,1853,1883,1423,148
11/28/20233,1543,1873,1503,178
11/29/20233,1543,1743,1233,128
11/30/20233,1103,1173,0693,100
12/01/20233,1403,1743,1403,164
12/04/20233,1343,1543,1093,133
12/05/20233,1103,1343,1053,107
12/06/20233,1003,1703,0993,160
12/07/20233,1413,1483,1033,108
12/08/20233,0733,0823,0323,050
12/11/20233,0913,1203,0763,117
12/12/20233,1293,1313,0813,088
12/13/20233,1003,1003,0653,081
12/14/20233,0503,0502,9963,006
12/15/20233,0483,0493,0053,011
12/18/20232,9903,0112,966.53,009
12/19/20232,990.53,0542,9763,045
12/20/20233,0663,0793,0513,061
12/21/20233,0323,0403,0183,036
12/22/20233,0373,0613,0313,055
12/25/20233,0713,0733,0383,044
12/26/20233,0453,0553,0333,052
12/27/20233,0693,0933,0673,092
12/28/20233,0793,0953,0683,086
12/29/20233,0953,1183,0633,076