8053.T
Sumitomo Corporation
06:30:00
6435 ¥
0.0000 (%0.00)
Previous Close: 6507
Day Low₺6332
Day High₺6568
8053.T: Sumitomo Corporation Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,951.4012
CLOSE 3,951.3765
Low
LOW 2,786.5
High
HIGH 5,521
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 3,472 | 3,472 | 3,404 | 3,441 |
| 01/07/2025 | 3,434 | 3,454 | 3,410 | 3,426 |
| 01/08/2025 | 3,418 | 3,434 | 3,371 | 3,372 |
| 01/09/2025 | 3,368 | 3,370 | 3,275 | 3,276 |
| 01/10/2025 | 3,277 | 3,308 | 3,246 | 3,248 |
| 01/14/2025 | 3,226 | 3,260 | 3,217 | 3,245 |
| 01/15/2025 | 3,277 | 3,288 | 3,216 | 3,227 |
| 01/16/2025 | 3,240 | 3,256 | 3,208 | 3,212 |
| 01/17/2025 | 3,200 | 3,220 | 3,173 | 3,210 |
| 01/20/2025 | 3,229 | 3,273 | 3,223 | 3,259 |
| 01/21/2025 | 3,263 | 3,272 | 3,234 | 3,253 |
| 01/22/2025 | 3,275 | 3,290 | 3,243 | 3,266 |
| 01/23/2025 | 3,285 | 3,310 | 3,266 | 3,286 |
| 01/24/2025 | 3,300 | 3,337 | 3,283 | 3,290 |
| 01/27/2025 | 3,330 | 3,348 | 3,309 | 3,320 |
| 01/28/2025 | 3,310 | 3,338 | 3,290 | 3,313 |
| 01/29/2025 | 3,330 | 3,342 | 3,301 | 3,312 |
| 01/30/2025 | 3,310 | 3,365 | 3,307 | 3,362 |
| 01/31/2025 | 3,342 | 3,374 | 3,331 | 3,364 |
| 02/03/2025 | 3,282 | 3,321 | 3,274 | 3,306 |
| 02/04/2025 | 3,344 | 3,513 | 3,300 | 3,489 |
| 02/05/2025 | 3,600 | 3,617 | 3,456 | 3,475 |
| 02/06/2025 | 3,475 | 3,531 | 3,430 | 3,433 |
| 02/07/2025 | 3,402 | 3,410 | 3,356 | 3,380 |
| 02/10/2025 | 3,374 | 3,379 | 3,315 | 3,327 |
| 02/12/2025 | 3,327 | 3,330 | 3,246 | 3,268 |
| 02/13/2025 | 3,290 | 3,365 | 3,282 | 3,357 |
| 02/14/2025 | 3,344 | 3,368 | 3,322 | 3,335 |
| 02/17/2025 | 3,320 | 3,346 | 3,287 | 3,291 |
| 02/18/2025 | 3,294 | 3,337 | 3,284 | 3,306 |
| 02/19/2025 | 3,307 | 3,337 | 3,271 | 3,271 |
| 02/20/2025 | 3,259 | 3,262 | 3,204 | 3,228 |
| 02/21/2025 | 3,210 | 3,250 | 3,210 | 3,244 |
| 02/25/2025 | 3,406 | 3,473 | 3,376 | 3,457 |
| 02/26/2025 | 3,470 | 3,470 | 3,346 | 3,386 |
| 02/27/2025 | 3,394 | 3,448 | 3,386 | 3,439 |
| 02/28/2025 | 3,396 | 3,415 | 3,352 | 3,354 |
| 03/03/2025 | 3,396 | 3,424 | 3,369 | 3,424 |
| 03/04/2025 | 3,408 | 3,436 | 3,360 | 3,398 |
| 03/05/2025 | 3,398 | 3,447 | 3,391 | 3,441 |
| 03/06/2025 | 3,474 | 3,505 | 3,455 | 3,470 |
| 03/07/2025 | 3,425 | 3,452 | 3,391 | 3,444 |
| 03/10/2025 | 3,450 | 3,480 | 3,441 | 3,453 |
| 03/11/2025 | 3,411 | 3,434 | 3,354 | 3,417 |
| 03/12/2025 | 3,400 | 3,422 | 3,394 | 3,417 |
| 03/13/2025 | 3,430 | 3,452 | 3,412 | 3,425 |
| 03/14/2025 | 3,400 | 3,447 | 3,400 | 3,426 |
| 03/17/2025 | 3,459 | 3,529 | 3,456 | 3,505 |
| 03/18/2025 | 3,650 | 3,656 | 3,601 | 3,618 |
| 03/19/2025 | 3,650 | 3,696 | 3,634 | 3,658 |
| 03/21/2025 | 3,614 | 3,657 | 3,604 | 3,623 |
| 03/24/2025 | 3,637 | 3,638 | 3,555 | 3,595 |
| 03/25/2025 | 3,637 | 3,639 | 3,590 | 3,626 |
| 03/26/2025 | 3,660 | 3,672 | 3,620 | 3,647 |
| 03/27/2025 | 3,633 | 3,658 | 3,603 | 3,658 |
| 03/28/2025 | 3,592 | 3,610 | 3,517 | 3,536 |
| 03/31/2025 | 3,420 | 3,426 | 3,351 | 3,372 |
| 04/01/2025 | 3,442 | 3,463 | 3,404 | 3,414 |
| 04/02/2025 | 3,394 | 3,402 | 3,343 | 3,380 |
| 04/03/2025 | 3,200 | 3,295 | 3,192 | 3,280 |
| 04/04/2025 | 3,198 | 3,252 | 3,108 | 3,172 |
| 04/07/2025 | 2,800 | 2,949 | 2,786.5 | 2,865.5 |
| 04/08/2025 | 2,988.5 | 3,112 | 2,988 | 3,063 |
| 04/09/2025 | 3,010 | 3,021 | 2,913 | 2,961 |
| 04/10/2025 | 3,272 | 3,280 | 3,182 | 3,269 |
| 04/11/2025 | 3,114 | 3,229 | 3,107 | 3,202 |
| 04/14/2025 | 3,251 | 3,260 | 3,219 | 3,219 |
| 04/15/2025 | 3,273 | 3,273 | 3,225 | 3,236 |
| 04/16/2025 | 3,221 | 3,235 | 3,186 | 3,210 |
| 04/17/2025 | 3,200 | 3,240 | 3,188 | 3,240 |
| 04/18/2025 | 3,248 | 3,264 | 3,228 | 3,255 |
| 04/21/2025 | 3,225 | 3,239 | 3,175 | 3,198 |
| 04/22/2025 | 3,218 | 3,288 | 3,201 | 3,288 |
| 04/23/2025 | 3,358 | 3,389 | 3,342 | 3,381 |
| 04/24/2025 | 3,402 | 3,439 | 3,395 | 3,406 |
| 04/25/2025 | 3,433 | 3,467 | 3,422 | 3,453 |
| 04/28/2025 | 3,468 | 3,517 | 3,465 | 3,488 |
| 04/30/2025 | 3,510 | 3,515 | 3,463 | 3,498 |
| 05/01/2025 | 3,483 | 3,614 | 3,438 | 3,573 |
| 05/02/2025 | 3,582 | 3,585 | 3,493 | 3,503 |
| 05/07/2025 | 3,585 | 3,633 | 3,573 | 3,627 |
| 05/08/2025 | 3,641 | 3,649 | 3,568 | 3,627 |
| 05/09/2025 | 3,660 | 3,662 | 3,608 | 3,648 |
| 05/12/2025 | 3,665 | 3,691 | 3,638 | 3,680 |
| 05/13/2025 | 3,782 | 3,785 | 3,700 | 3,720 |
| 05/14/2025 | 3,734 | 3,739 | 3,653 | 3,701 |
| 05/15/2025 | 3,699 | 3,708 | 3,656 | 3,708 |
| 05/16/2025 | 3,708 | 3,724 | 3,694 | 3,712 |
| 05/19/2025 | 3,721 | 3,751 | 3,717 | 3,737 |
| 05/20/2025 | 3,749 | 3,757 | 3,668 | 3,696 |
| 05/21/2025 | 3,715 | 3,743 | 3,711 | 3,728 |
| 05/22/2025 | 3,709 | 3,710 | 3,660 | 3,681 |
| 05/23/2025 | 3,663 | 3,684 | 3,655 | 3,671 |
| 05/26/2025 | 3,660 | 3,669 | 3,634 | 3,656 |
| 05/27/2025 | 3,660 | 3,681 | 3,640 | 3,661 |
| 05/28/2025 | 3,695 | 3,707 | 3,663 | 3,663 |
| 05/29/2025 | 3,696 | 3,740 | 3,681 | 3,732 |
| 05/30/2025 | 3,670 | 3,717 | 3,655 | 3,702 |
| 06/02/2025 | 3,674 | 3,685 | 3,646 | 3,666 |
| 06/03/2025 | 3,680 | 3,681 | 3,626 | 3,626 |
| 06/04/2025 | 3,625 | 3,666 | 3,622 | 3,653 |
| 06/05/2025 | 3,624 | 3,634 | 3,593 | 3,611 |
| 06/06/2025 | 3,613 | 3,630 | 3,603 | 3,630 |
| 06/09/2025 | 3,645 | 3,653 | 3,613 | 3,624 |
| 06/10/2025 | 3,637 | 3,639 | 3,604 | 3,613 |
| 06/11/2025 | 3,631 | 3,632 | 3,585 | 3,616 |
| 06/12/2025 | 3,640 | 3,640 | 3,590 | 3,620 |
| 06/13/2025 | 3,614 | 3,618 | 3,558 | 3,567 |
| 06/16/2025 | 3,604 | 3,632 | 3,585 | 3,622 |
| 06/17/2025 | 3,605 | 3,641 | 3,600 | 3,628 |
| 06/18/2025 | 3,621 | 3,676 | 3,620 | 3,670 |
| 06/19/2025 | 3,669 | 3,669 | 3,631 | 3,645 |
| 06/20/2025 | 3,623 | 3,656 | 3,615 | 3,629 |
| 06/23/2025 | 3,624 | 3,636 | 3,586 | 3,592 |
| 06/24/2025 | 3,611 | 3,660 | 3,605 | 3,620 |
| 06/25/2025 | 3,610 | 3,610 | 3,564 | 3,575 |
| 06/26/2025 | 3,587 | 3,639 | 3,587 | 3,637 |
| 06/27/2025 | 3,680 | 3,712 | 3,656 | 3,699 |
| 06/30/2025 | 3,719 | 3,744 | 3,709 | 3,729 |
| 07/01/2025 | 3,702 | 3,717 | 3,683 | 3,711 |
| 07/02/2025 | 3,682 | 3,740 | 3,672 | 3,731 |
| 07/03/2025 | 3,718 | 3,780 | 3,704 | 3,761 |
| 07/04/2025 | 3,768 | 3,773 | 3,684 | 3,712 |
| 07/07/2025 | 3,724 | 3,725 | 3,667 | 3,678 |
| 07/08/2025 | 3,679 | 3,700 | 3,646 | 3,700 |
| 07/09/2025 | 3,710 | 3,734 | 3,686 | 3,727 |
| 07/10/2025 | 3,720 | 3,721 | 3,666 | 3,705 |
| 07/11/2025 | 3,717 | 3,737 | 3,688 | 3,709 |
| 07/14/2025 | 3,721 | 3,750 | 3,703 | 3,727 |
| 07/15/2025 | 3,727 | 3,730 | 3,687 | 3,687 |
| 07/16/2025 | 3,687 | 3,695 | 3,647 | 3,681 |
| 07/17/2025 | 3,663 | 3,708 | 3,646 | 3,708 |
| 07/18/2025 | 3,756 | 3,756 | 3,698 | 3,711 |
| 07/22/2025 | 3,718 | 3,763 | 3,691 | 3,726 |
| 07/23/2025 | 3,780 | 3,881 | 3,771 | 3,853 |
| 07/24/2025 | 3,900 | 3,948 | 3,891 | 3,935 |
| 07/25/2025 | 3,917 | 3,920 | 3,870 | 3,885 |
| 07/28/2025 | 3,898 | 3,899 | 3,857 | 3,859 |
| 07/29/2025 | 3,838 | 3,841 | 3,798 | 3,820 |
| 07/30/2025 | 3,829 | 3,838 | 3,814 | 3,832 |
| 07/31/2025 | 3,870 | 4,045 | 3,825 | 3,860 |
| 08/01/2025 | 3,898 | 3,916 | 3,859 | 3,888 |
| 08/04/2025 | 3,800 | 3,887 | 3,793 | 3,880 |
| 08/05/2025 | 3,887 | 3,918 | 3,867 | 3,901 |
| 08/06/2025 | 3,903 | 3,980 | 3,895 | 3,971 |
| 08/07/2025 | 3,953 | 4,004 | 3,948 | 3,973 |
| 08/08/2025 | 4,000 | 4,061 | 3,991 | 4,024 |
| 08/12/2025 | 4,067 | 4,105 | 4,045 | 4,078 |
| 08/13/2025 | 4,103 | 4,113 | 4,066 | 4,071 |
| 08/14/2025 | 4,045 | 4,049 | 3,960 | 3,992 |
| 08/15/2025 | 4,015 | 4,031 | 3,991 | 4,024 |
| 08/18/2025 | 4,020 | 4,062 | 4,003 | 4,038 |
| 08/19/2025 | 4,050 | 4,087 | 4,037 | 4,069 |
| 08/20/2025 | 4,070 | 4,087 | 4,020 | 4,036 |
| 08/21/2025 | 4,056 | 4,058 | 4,001 | 4,025 |
| 08/22/2025 | 4,030 | 4,072 | 4,022 | 4,068 |
| 08/25/2025 | 4,084 | 4,133 | 4,073 | 4,110 |
| 08/26/2025 | 4,102 | 4,102 | 4,036 | 4,087 |
| 08/27/2025 | 4,102 | 4,109 | 4,051 | 4,074 |
| 08/28/2025 | 4,060 | 4,140 | 4,046 | 4,119 |
| 08/29/2025 | 4,127 | 4,160 | 4,112 | 4,147 |
| 09/01/2025 | 4,130 | 4,143 | 4,085 | 4,119 |
| 09/02/2025 | 4,130 | 4,269 | 4,128 | 4,264 |
| 09/03/2025 | 4,298 | 4,336 | 4,188 | 4,209 |
| 09/04/2025 | 4,230 | 4,249 | 4,204 | 4,248 |
| 09/05/2025 | 4,304 | 4,362 | 4,295 | 4,332 |
| 09/08/2025 | 4,366 | 4,378 | 4,326 | 4,370 |
| 09/09/2025 | 4,395 | 4,395 | 4,318 | 4,318 |
| 09/10/2025 | 4,315 | 4,357 | 4,289 | 4,344 |
| 09/11/2025 | 4,350 | 4,350 | 4,291 | 4,322 |
| 09/12/2025 | 4,359 | 4,359 | 4,321 | 4,323 |
| 09/16/2025 | 4,368 | 4,403 | 4,352 | 4,364 |
| 09/17/2025 | 4,340 | 4,348 | 4,289 | 4,322 |
| 09/18/2025 | 4,320 | 4,366 | 4,281 | 4,342 |
| 09/19/2025 | 4,368 | 4,447 | 4,348 | 4,364 |
| 09/22/2025 | 4,367 | 4,405 | 4,365 | 4,390 |
| 09/24/2025 | 4,410 | 4,410 | 4,333 | 4,347 |
| 09/25/2025 | 4,364 | 4,375 | 4,338 | 4,361 |
| 09/26/2025 | 4,375 | 4,420 | 4,363 | 4,386 |
| 09/29/2025 | 4,306 | 4,314 | 4,268 | 4,282 |
| 09/30/2025 | 4,278 | 4,301 | 4,237 | 4,288 |
| 10/01/2025 | 4,261 | 4,270 | 4,167 | 4,226 |
| 10/02/2025 | 4,232 | 4,277 | 4,214 | 4,248 |
| 10/03/2025 | 4,255 | 4,333 | 4,250 | 4,322 |
| 10/06/2025 | 4,462 | 4,475 | 4,392 | 4,408 |
| 10/07/2025 | 4,437 | 4,456 | 4,412 | 4,418 |
| 10/08/2025 | 4,462 | 4,503 | 4,454 | 4,472 |
| 10/09/2025 | 4,479 | 4,521 | 4,469 | 4,509 |
| 10/10/2025 | 4,506 | 4,507 | 4,410 | 4,468 |
| 10/14/2025 | 4,398 | 4,474 | 4,361 | 4,395 |
| 10/15/2025 | 4,425 | 4,468 | 4,419 | 4,464 |
| 10/16/2025 | 4,495 | 4,497 | 4,444 | 4,457 |
| 10/17/2025 | 4,425 | 4,450 | 4,411 | 4,431 |
| 10/20/2025 | 4,499 | 4,521 | 4,479 | 4,505 |
| 10/21/2025 | 4,520 | 4,573 | 4,519 | 4,542 |
| 10/22/2025 | 4,555 | 4,590 | 4,507 | 4,585 |
| 10/23/2025 | 4,590 | 4,590 | 4,543 | 4,587 |
| 10/24/2025 | 4,603 | 4,658 | 4,590 | 4,616 |
| 10/27/2025 | 4,705 | 4,752 | 4,698 | 4,739 |
| 10/28/2025 | 4,732 | 4,734 | 4,636 | 4,649 |
| 10/29/2025 | 4,649 | 4,654 | 4,586 | 4,600 |
| 10/30/2025 | 4,586 | 4,666 | 4,560 | 4,654 |
| 10/31/2025 | 4,655 | 4,655 | 4,475 | 4,486 |
| 11/04/2025 | 4,476 | 4,511 | 4,390 | 4,414 |
| 11/05/2025 | 4,440 | 4,538 | 4,383 | 4,513 |
| 11/06/2025 | 4,544 | 4,730 | 4,544 | 4,686 |
| 11/07/2025 | 4,640 | 4,718 | 4,630 | 4,718 |
| 11/10/2025 | 4,760 | 4,776 | 4,716 | 4,755 |
| 11/11/2025 | 4,780 | 4,789 | 4,683 | 4,699 |
| 11/12/2025 | 4,700 | 4,788 | 4,699 | 4,781 |
| 11/13/2025 | 4,820 | 4,905 | 4,820 | 4,899 |
| 11/14/2025 | 4,850 | 4,896 | 4,813 | 4,896 |
| 11/17/2025 | 4,860 | 4,884 | 4,828 | 4,845 |
| 11/18/2025 | 4,820 | 4,839 | 4,689 | 4,701 |
| 11/19/2025 | 4,745 | 4,750 | 4,634 | 4,680 |
| 11/20/2025 | 4,750 | 4,794 | 4,727 | 4,736 |
| 11/21/2025 | 4,675 | 4,755 | 4,641 | 4,742 |
| 11/25/2025 | 4,763 | 4,805 | 4,716 | 4,751 |
| 11/26/2025 | 4,784 | 4,806 | 4,753 | 4,759 |
| 11/27/2025 | 4,818 | 4,861 | 4,803 | 4,812 |
| 11/28/2025 | 4,816 | 4,917 | 4,786 | 4,898 |
| 12/01/2025 | 4,888 | 4,890 | 4,806 | 4,855 |
| 12/02/2025 | 4,860 | 4,888 | 4,842 | 4,846 |
| 12/03/2025 | 4,852 | 4,868 | 4,804 | 4,811 |
| 12/04/2025 | 4,890 | 5,044 | 4,881 | 5,009 |
| 12/05/2025 | 5,005 | 5,017 | 4,900 | 4,900 |
| 12/08/2025 | 4,974 | 5,060 | 4,959 | 5,055 |
| 12/09/2025 | 5,054 | 5,122 | 5,040 | 5,073 |
| 12/10/2025 | 5,098 | 5,172 | 5,079 | 5,149 |
| 12/11/2025 | 5,205 | 5,311 | 5,201 | 5,287 |
| 12/12/2025 | 5,355 | 5,420 | 5,335 | 5,398 |
| 12/15/2025 | 5,408 | 5,416 | 5,363 | 5,373 |
| 12/16/2025 | 5,473 | 5,473 | 5,294 | 5,307 |
| 12/17/2025 | 5,307 | 5,335 | 5,246 | 5,317 |
| 12/18/2025 | 5,317 | 5,354 | 5,281 | 5,311 |
| 12/19/2025 | 5,332 | 5,429 | 5,326 | 5,397 |
| 12/22/2025 | 5,450 | 5,450 | 5,396 | 5,423 |
| 12/23/2025 | 5,430 | 5,488 | 5,429 | 5,454 |
| 12/24/2025 | 5,454 | 5,470 | 5,411 | 5,415 |
| 12/25/2025 | 5,472 | 5,481 | 5,444 | 5,470 |
| 12/26/2025 | 5,460 | 5,480 | 5,401 | 5,418 |
| 12/29/2025 | 5,448 | 5,521 | 5,440 | 5,493 |
| 12/30/2025 | 5,455 | 5,480 | 5,412 | 5,412 |