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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,563.5184
CLOSE 3,559.6939

Low

LOW 2,675.5

High

HIGH 4,433
DATEOPENHIGHLOWCLOSE
01/04/20243,0603,1423,0353,136
01/05/20243,1463,1713,1423,147
01/09/20243,1883,1993,1203,132
01/10/20243,1613,1993,1533,189
01/11/20243,2243,2783,2183,256
01/12/20243,2893,3193,2663,289
01/15/20243,2883,3803,2773,357
01/16/20243,3483,3553,3193,322
01/17/20243,3343,4233,3183,330
01/18/20243,3483,3733,3083,312
01/19/20243,3743,3793,3263,344
01/22/20243,3643,3843,3393,384
01/23/20243,3913,4273,3473,356
01/24/20243,3843,3843,3123,316
01/25/20243,3333,3653,3233,348
01/26/20243,3383,3383,2953,297
01/29/20243,3293,3853,3233,384
01/30/20243,3733,3773,3443,346
01/31/20243,3593,4153,3493,415
02/01/20243,3853,4153,3723,393
02/02/20243,3943,3983,3493,359
02/05/20243,4003,4043,2923,308
02/06/20243,3253,3483,3093,322
02/07/20243,3023,3583,2873,357
02/08/20243,3573,3693,3163,358
02/09/20243,3583,3593,3133,323
02/13/20243,3703,4343,3583,434
02/14/20243,4163,4393,3933,435
02/15/20243,4863,5033,4273,455
02/16/20243,4923,5623,4903,521
02/19/20243,5493,6103,5463,605
02/20/20243,6473,6473,5613,569
02/21/20243,5893,6203,5373,554
02/22/20243,5843,6053,5683,605
02/26/20243,6473,6593,6023,613
02/27/20243,6133,6253,5543,557
02/28/20243,5583,5733,5173,528
02/29/20243,5463,5533,4683,507
03/01/20243,5183,5623,5123,553
03/04/20243,5803,5803,5333,543
03/05/20243,5383,5843,5163,582
03/06/20243,5793,5893,5453,587
03/07/20243,6003,6323,5683,581
03/08/20243,5743,6173,5523,587
03/11/20243,5453,5463,4143,462
03/12/20243,4083,4093,3293,408
03/13/20243,4533,4673,3633,379
03/14/20243,4003,4323,3773,432
03/15/20243,4473,5343,4403,523
03/18/20243,5633,5803,5383,541
03/19/20243,5403,5863,5183,585
03/21/20243,6343,7213,6303,721
03/22/20243,7493,7663,7053,734
03/25/20243,7353,7363,6923,695
03/26/20243,6953,7113,6733,697
03/27/20243,7193,7523,7073,726
03/28/20243,6523,6733,6113,630
03/29/20243,6503,6753,6333,652
04/01/20243,6653,6803,5273,559
04/02/20243,5753,6033,5503,572
04/03/20243,5713,6323,5313,612
04/04/20243,7093,7273,6693,674
04/05/20243,6503,6723,6203,666
04/08/20243,6983,7273,6763,717
04/09/20243,7353,8223,7343,822
04/10/20243,7963,8253,7703,807
04/11/20243,7693,8183,7543,800
04/12/20243,8253,8263,7713,815
04/15/20243,8383,9233,8033,886
04/16/20243,8613,8853,7513,771
04/17/20243,8003,8143,6923,722
04/18/20243,6983,7703,6793,757
04/19/20243,7253,7423,6513,721
04/22/20243,7683,8093,7463,781
04/23/20243,8093,8413,7853,802
04/24/20243,8103,9203,8043,920
04/25/20243,9003,9803,8363,857
04/26/20243,8803,9343,8493,909
04/30/20244,2454,2634,1434,155
05/01/20244,1184,1884,0804,120
05/02/20244,1624,4334,1524,300
05/07/20244,3394,3474,2084,275
05/08/20244,2464,2634,1704,180
05/09/20244,1824,2084,1514,159
05/10/20244,2144,2874,2094,243
05/13/20244,2004,2184,1634,192
05/14/20244,1824,2064,1214,144
05/15/20244,1324,1794,1114,155
05/16/20244,1554,1584,1024,131
05/17/20244,0784,1214,0654,109
05/20/20244,0904,1734,0874,170
05/21/20244,1894,2174,1604,173
05/22/20244,1374,1464,0664,087
05/23/20244,0504,0944,0074,091
05/24/20244,0084,0874,0034,070
05/27/20244,0774,1144,0654,114
05/28/20244,1074,1254,0554,075
05/29/20244,0754,0954,0344,048
05/30/20244,0004,0093,9504,000
05/31/20244,0004,0904,0004,081
06/03/20244,1204,1454,1024,134
06/04/20244,0904,1084,0274,069
06/05/20243,9994,0013,9423,991
06/06/20244,0004,0123,9703,997
06/07/20244,0124,0283,9864,020
06/10/20244,0284,0624,0184,059
06/11/20244,0754,0894,0614,069
06/12/20244,0154,0503,9924,038
06/13/20244,0514,0563,9423,959
06/14/20243,9504,0213,9384,015
06/17/20243,9453,9573,8913,899
06/18/20243,9153,9303,8403,853
06/19/20243,8603,8813,8263,840
06/20/20243,8203,8583,8113,847
06/21/20243,8503,8613,7973,836
06/24/20243,8273,8783,8083,862
06/25/20243,9173,9863,9043,969
06/26/20243,9643,9883,9273,979
06/27/20243,9603,9943,9343,947
06/28/20243,9954,0273,9744,017
07/01/20244,0654,0734,0234,035
07/02/20244,0534,1364,0234,116
07/03/20244,1264,1264,0504,086
07/04/20244,1254,1404,1044,128
07/05/20244,1484,1644,1014,115
07/08/20244,0854,1124,0594,063
07/09/20244,0704,0924,0544,063
07/10/20244,0594,0754,0054,048
07/11/20244,1004,1024,0604,061
07/12/20243,9984,0353,9843,999
07/16/20244,0244,0864,0124,063
07/17/20244,0884,1254,0794,106
07/18/20244,0634,0884,0384,038
07/19/20244,0094,0103,9413,976
07/22/20244,0014,0033,9283,937
07/23/20243,9653,9823,9383,969
07/24/20243,9413,9623,8913,899
07/25/20243,8003,8063,7553,784
07/26/20243,7813,8193,7473,784
07/29/20243,8363,8923,8033,857
07/30/20243,8063,8773,7843,846
07/31/20243,8123,8853,7353,778
08/01/20243,6043,6373,5693,626
08/02/20243,4833,4943,3283,355
08/05/20243,0403,1002,675.52,762
08/06/20243,0823,1052,9002,979
08/07/20242,9563,2652,9393,181
08/08/20243,1283,1853,0903,109
08/09/20243,1803,2193,1063,172
08/13/20243,2923,2923,2133,258
08/14/20243,2993,3463,2613,313
08/15/20243,3213,4133,3153,378
08/16/20243,5053,5053,4293,484
08/19/20243,4503,4733,3883,392
08/20/20243,4303,4433,3523,373
08/21/20243,3113,3653,2983,356
08/22/20243,3493,3643,3263,362
08/23/20243,3633,3813,3343,373
08/26/20243,3783,3883,3453,350
08/27/20243,3503,3743,3123,362
08/28/20243,3583,3783,3453,378
08/29/20243,3843,4113,3583,410
08/30/20243,4183,4583,4113,446
09/02/20243,4903,4933,4353,466
09/03/20243,4713,4993,4543,455
09/04/20243,3203,3613,2833,300
09/05/20243,2303,3503,2083,293
09/06/20243,2673,2833,2153,245
09/09/20243,1203,2183,1123,207
09/10/20243,2033,2483,1913,193
09/11/20243,1233,1743,0923,137
09/12/20243,1943,2013,1423,171
09/13/20243,1743,1813,1353,156
09/17/20243,1503,1703,0643,118
09/18/20243,1793,1793,1043,134
09/19/20243,1953,2393,1873,217
09/20/20243,3183,3183,2493,249
09/24/20243,3003,3043,2623,265
09/25/20243,2763,3033,2613,269
09/26/20243,2933,3453,2693,344
09/27/20243,3333,3353,2803,329
09/30/20243,1443,2263,1383,194
10/01/20243,2093,3493,2003,318
10/02/20243,3003,3433,2833,315
10/03/20243,3943,3993,3403,352
10/04/20243,3783,3923,3443,386
10/07/20243,4603,4633,4113,424
10/08/20243,3903,4003,3213,338
10/09/20243,3723,3833,2923,301
10/10/20243,3583,3583,3183,332
10/11/20243,3613,3653,3143,318
10/15/20243,3403,3433,2843,285
10/16/20243,2503,3113,2283,295
10/17/20243,3123,3213,2843,284
10/18/20243,3013,3163,2873,288
10/21/20243,2833,3083,2563,282
10/22/20243,2823,2993,2333,251
10/23/20243,2583,2923,2383,245
10/24/20243,2063,2433,1783,232
10/25/20243,2113,2323,1883,204
10/28/20243,2003,2863,1833,271
10/29/20243,2803,3233,2793,301
10/30/20243,3093,3603,3063,328
10/31/20243,3303,3473,1773,245
11/01/20243,2223,2553,1823,189
11/05/20243,2003,2523,1963,230
11/06/20243,2503,3303,2323,306
11/07/20243,3773,4113,3513,374
11/08/20243,4113,4153,3043,331
11/11/20243,3313,3483,2803,290
11/12/20243,3153,3403,2813,281
11/13/20243,2803,2923,2273,240
11/14/20243,2413,3183,2413,248
11/15/20243,3013,3283,2813,284
11/18/20243,2643,2913,2443,253
11/19/20243,2783,2953,2443,280
11/20/20243,2843,2973,2553,258
11/21/20243,2593,2873,2323,237
11/22/20243,2453,3133,2413,282
11/25/20243,3253,3323,2753,275
11/26/20243,2743,2823,1853,224
11/27/20243,2203,2333,1623,178
11/28/20243,1703,2403,1533,221
11/29/20243,1953,2253,1833,208
12/02/20243,2243,2743,2143,264
12/03/20243,2843,3383,2783,320
12/04/20243,3293,3323,2833,283
12/05/20243,2993,3073,2623,280
12/06/20243,2783,2853,2463,246
12/09/20243,2773,2833,2483,276
12/10/20243,3983,4143,3493,357
12/11/20243,3673,3773,3223,354
12/12/20243,3713,4043,3603,361
12/13/20243,3273,3663,3103,337
12/16/20243,3303,3443,3193,332
12/17/20243,3313,3613,2913,291
12/18/20243,2903,3373,2863,286
12/19/20243,2403,3003,2383,272
12/20/20243,2953,3223,2723,277
12/23/20243,3083,3153,2573,297
12/24/20243,3153,3223,3003,305
12/25/20243,3003,3203,2703,320
12/26/20243,3083,3803,3083,379
12/27/20243,4003,4483,3913,441
12/30/20243,4603,4853,4203,428