Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Sumitomo Corporation (8053.T)

3,627.00
0.00
(0.00%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 8, 20253,641.003,649.003,568.003,627.003,627.003,597,900
May 7, 20253,585.003,633.003,573.003,627.003,627.006,810,900
May 2, 20253,582.003,585.003,493.003,503.003,503.005,362,100
May 1, 20253,483.003,614.003,438.003,573.003,573.009,629,100
Apr 30, 20253,510.003,515.003,463.003,498.003,498.003,727,300
Apr 28, 20253,468.003,517.003,465.003,488.003,488.002,144,300
Apr 25, 20253,433.003,467.003,422.003,453.003,453.002,107,900
Apr 24, 20253,402.003,439.003,395.003,406.003,406.002,152,100
Apr 23, 20253,358.003,389.003,342.003,381.003,381.002,948,000
Apr 22, 20253,218.003,288.003,201.003,288.003,288.002,216,500
Apr 21, 20253,225.003,239.003,175.003,198.003,198.001,692,000
Apr 18, 20253,248.003,264.003,228.003,255.003,255.001,602,500
Apr 17, 20253,200.003,240.003,188.003,240.003,240.001,786,200
Apr 16, 20253,221.003,235.003,186.003,210.003,210.002,271,300
Apr 15, 20253,273.003,273.003,225.003,236.003,236.001,775,200
Apr 14, 20253,251.003,260.003,219.003,219.003,219.002,603,200
Apr 11, 20253,114.003,229.003,107.003,202.003,202.003,926,200
Apr 10, 20253,272.003,280.003,182.003,269.003,269.004,614,700
Apr 9, 20253,010.003,021.002,913.002,961.002,961.004,256,200
Apr 8, 20252,988.503,112.002,988.003,063.003,063.003,959,900
Apr 7, 20252,805.002,949.002,787.002,865.502,865.507,249,100
Apr 4, 20253,198.003,252.003,108.003,172.003,172.004,775,300
Apr 3, 20253,200.003,295.003,192.003,280.003,280.005,034,900
Apr 2, 20253,394.003,402.003,343.003,380.003,380.003,223,900
Apr 1, 20253,442.003,463.003,404.003,414.003,414.003,137,400
Mar 31, 20253,420.003,426.003,351.003,372.003,372.003,989,100
Mar 28, 2025 65 Dividend
Mar 28, 20253,592.003,610.003,517.003,536.003,536.003,625,500
Mar 27, 20253,633.003,658.003,603.003,658.003,593.003,762,300
Mar 26, 20253,660.003,672.003,620.003,647.003,582.203,330,800
Mar 25, 20253,637.003,639.003,590.003,626.003,561.572,771,300
Mar 24, 20253,637.003,638.003,555.003,595.003,531.122,971,200
Mar 21, 20253,614.003,657.003,604.003,623.003,558.624,073,900
Mar 19, 20253,650.003,696.003,634.003,658.003,593.003,390,800
Mar 18, 20253,650.003,656.003,601.003,618.003,553.715,533,900
Mar 17, 20253,459.003,529.003,456.003,505.003,442.722,665,500
Mar 14, 20253,400.003,447.003,400.003,426.003,365.123,032,600
Mar 13, 20253,430.003,452.003,412.003,425.003,364.142,164,900
Mar 12, 20253,400.003,422.003,394.003,417.003,356.282,232,200
Mar 11, 20253,411.003,434.003,354.003,417.003,356.283,310,600
Mar 10, 20253,450.003,480.003,441.003,453.003,391.641,849,600
Mar 7, 20253,425.003,452.003,391.003,444.003,382.803,305,100
Mar 6, 20253,474.003,505.003,455.003,470.003,408.342,856,200
Mar 5, 20253,398.003,447.003,391.003,441.003,379.862,895,700
Mar 4, 20253,408.003,436.003,360.003,398.003,337.622,570,800
Mar 3, 20253,396.003,424.003,369.003,424.003,363.163,075,900
Feb 28, 20253,396.003,415.003,352.003,354.003,294.403,968,800
Feb 27, 20253,394.003,448.003,386.003,439.003,377.892,724,600
Feb 26, 20253,470.003,470.003,346.003,386.003,325.834,920,300
Feb 25, 20253,406.003,473.003,376.003,457.003,395.576,764,700
Feb 21, 20253,210.003,250.003,210.003,244.003,186.362,365,000
Feb 20, 20253,259.003,262.003,204.003,228.003,170.643,349,400
Feb 19, 20253,307.003,337.003,271.003,271.003,212.882,279,100
Feb 18, 20253,294.003,337.003,284.003,306.003,247.251,859,400
Feb 17, 20253,320.003,346.003,287.003,291.003,232.521,888,700
Feb 14, 20253,344.003,368.003,322.003,335.003,275.742,468,200
Feb 13, 20253,290.003,365.003,282.003,357.003,297.353,005,200
Feb 12, 20253,327.003,330.003,246.003,268.003,209.933,083,600
Feb 10, 20253,374.003,379.003,315.003,327.003,267.882,521,600
Feb 7, 20253,402.003,410.003,356.003,380.003,319.942,679,100
Feb 6, 20253,475.003,531.003,430.003,433.003,372.003,131,700
Feb 5, 20253,600.003,617.003,456.003,475.003,413.255,249,200
Feb 4, 20253,344.003,513.003,300.003,489.003,427.008,311,300
Feb 3, 20253,282.003,321.003,274.003,306.003,247.253,605,200
Jan 31, 20253,342.003,374.003,331.003,364.003,304.221,907,800
Jan 30, 20253,310.003,365.003,307.003,362.003,302.261,834,100
Jan 29, 20253,330.003,342.003,301.003,312.003,253.151,794,900
Jan 28, 20253,310.003,338.003,290.003,313.003,254.131,699,900
Jan 27, 20253,330.003,348.003,309.003,320.003,261.011,764,600
Jan 24, 20253,300.003,337.003,283.003,290.003,231.542,062,600
Jan 23, 20253,285.003,310.003,266.003,286.003,227.612,878,600
Jan 22, 20253,275.003,290.003,243.003,266.003,207.971,944,700
Jan 21, 20253,263.003,272.003,234.003,253.003,195.201,198,400
Jan 20, 20253,229.003,273.003,223.003,259.003,201.091,761,500
Jan 17, 20253,200.003,220.003,173.003,210.003,152.962,283,100
Jan 16, 20253,240.003,256.003,208.003,212.003,154.932,156,600
Jan 15, 20253,277.003,288.003,216.003,227.003,169.661,641,400
Jan 14, 20253,226.003,260.003,217.003,245.003,187.342,938,200
Jan 10, 20253,277.003,308.003,246.003,248.003,190.292,326,800
Jan 9, 20253,368.003,370.003,275.003,276.003,217.792,677,800
Jan 8, 20253,418.003,434.003,371.003,372.003,312.082,713,100
Jan 7, 20253,434.003,454.003,410.003,426.003,365.122,498,100
Jan 6, 20253,472.003,472.003,404.003,441.003,379.863,955,100
Dec 30, 20243,460.003,485.003,420.003,428.003,367.092,230,700
Dec 27, 20243,400.003,448.003,391.003,441.003,379.863,013,300
Dec 26, 20243,308.003,380.003,308.003,379.003,318.963,066,300
Dec 25, 20243,300.003,320.003,270.003,320.003,261.012,051,000
Dec 24, 20243,315.003,322.003,300.003,305.003,246.271,785,000
Dec 23, 20243,308.003,315.003,257.003,297.003,238.412,539,800
Dec 20, 20243,295.003,322.003,272.003,277.003,218.7712,559,600
Dec 19, 20243,240.003,300.003,238.003,272.003,213.862,330,700
Dec 18, 20243,290.003,337.003,286.003,286.003,227.612,675,500
Dec 17, 20243,331.003,361.003,291.003,291.003,232.522,257,300
Dec 16, 20243,330.003,344.003,319.003,332.003,272.791,689,600
Dec 13, 20243,327.003,366.003,310.003,337.003,277.703,517,200
Dec 12, 20243,371.003,404.003,360.003,361.003,301.283,679,500
Dec 11, 20243,367.003,377.003,322.003,354.003,294.402,492,800
Dec 10, 20243,398.003,414.003,349.003,357.003,297.354,294,300
Dec 9, 20243,277.003,283.003,248.003,276.003,217.792,937,600
Dec 6, 20243,278.003,285.003,246.003,246.003,188.321,717,500
Dec 5, 20243,299.003,307.003,262.003,280.003,221.722,732,900
Dec 4, 20243,329.003,332.003,283.003,283.003,224.662,559,500
Dec 3, 20243,284.003,338.003,278.003,320.003,261.014,176,900
Dec 2, 20243,224.003,274.003,214.003,264.003,206.002,809,500
Nov 29, 20243,195.003,225.003,183.003,208.003,151.003,033,300
Nov 28, 20243,170.003,240.003,153.003,221.003,163.772,735,200
Nov 27, 20243,220.003,233.003,162.003,178.003,121.532,905,500
Nov 26, 20243,274.003,282.003,185.003,224.003,166.713,355,000
Nov 25, 20243,325.003,332.003,275.003,275.003,216.815,901,500
Nov 22, 20243,245.003,313.003,241.003,282.003,223.682,683,000
Nov 21, 20243,259.003,287.003,232.003,237.003,179.481,745,400
Nov 20, 20243,284.003,297.003,255.003,258.003,200.111,632,000
Nov 19, 20243,278.003,295.003,244.003,280.003,221.722,032,100
Nov 18, 20243,264.003,291.003,244.003,253.003,195.202,187,800
Nov 15, 20243,301.003,328.003,281.003,284.003,225.652,777,600
Nov 14, 20243,241.003,318.003,241.003,248.003,190.292,347,400
Nov 13, 20243,280.003,292.003,227.003,240.003,182.432,249,500
Nov 12, 20243,315.003,340.003,281.003,281.003,222.702,537,900
Nov 11, 20243,331.003,348.003,280.003,290.003,231.542,384,100
Nov 8, 20243,411.003,415.003,304.003,331.003,271.812,801,000
Nov 7, 20243,377.003,411.003,351.003,374.003,314.054,644,500
Nov 6, 20243,250.003,330.003,232.003,306.003,247.253,584,100
Nov 5, 20243,200.003,252.003,196.003,230.003,172.613,122,600
Nov 1, 20243,222.003,255.003,182.003,189.003,132.334,144,500
Oct 31, 20243,330.003,347.003,177.003,245.003,187.347,166,300
Oct 30, 20243,309.003,360.003,306.003,328.003,268.866,084,600
Oct 29, 20243,280.003,323.003,279.003,301.003,242.342,308,100
Oct 28, 20243,200.003,286.003,183.003,271.003,212.882,232,600
Oct 25, 20243,211.003,232.003,188.003,204.003,147.071,873,500
Oct 24, 20243,206.003,243.003,178.003,232.003,174.572,251,900
Oct 23, 20243,258.003,292.003,238.003,245.003,187.341,926,300
Oct 22, 20243,282.003,299.003,233.003,251.003,193.232,407,400
Oct 21, 20243,283.003,308.003,256.003,282.003,223.681,958,900
Oct 18, 20243,301.003,316.003,287.003,288.003,229.571,619,400
Oct 17, 20243,312.003,321.003,284.003,284.003,225.652,535,500
Oct 16, 20243,250.003,311.003,228.003,295.003,236.452,633,700
Oct 15, 20243,340.003,343.003,284.003,285.003,226.633,133,600
Oct 11, 20243,361.003,365.003,314.003,318.003,259.041,965,000
Oct 10, 20243,358.003,358.003,318.003,332.003,272.791,687,000
Oct 9, 20243,372.003,383.003,292.003,301.003,242.341,961,500
Oct 8, 20243,390.003,400.003,321.003,338.003,278.692,780,000
Oct 7, 20243,460.003,463.003,411.003,424.003,363.162,546,500
Oct 4, 20243,378.003,392.003,344.003,386.003,325.832,627,600
Oct 3, 20243,394.003,399.003,340.003,352.003,292.443,954,800
Oct 2, 20243,300.003,343.003,283.003,315.003,256.094,138,100
Oct 1, 20243,209.003,349.003,200.003,318.003,259.045,927,500
Sep 30, 20243,144.003,226.003,138.003,194.003,137.247,381,600
Sep 27, 2024 65 Dividend
Sep 27, 20243,333.003,335.003,280.003,329.003,269.856,016,000
Sep 26, 20243,293.003,345.003,269.003,344.003,220.734,660,500
Sep 25, 20243,276.003,303.003,261.003,269.003,148.502,942,500
Sep 24, 20243,300.003,304.003,262.003,265.003,144.652,828,100
Sep 20, 20243,318.003,318.003,249.003,249.003,129.244,594,500
Sep 19, 20243,195.003,239.003,187.003,217.003,098.422,598,000
Sep 18, 20243,179.003,179.003,104.003,134.003,018.482,478,700
Sep 17, 20243,150.003,170.003,064.003,118.003,003.073,132,100
Sep 13, 20243,174.003,181.003,135.003,156.003,039.663,067,000
Sep 12, 20243,194.003,201.003,142.003,171.003,054.112,946,400
Sep 11, 20243,123.003,174.003,092.003,137.003,021.363,369,700
Sep 10, 20243,203.003,248.003,191.003,193.003,075.302,228,300
Sep 9, 20243,120.003,218.003,112.003,207.003,088.782,522,700
Sep 6, 20243,267.003,283.003,215.003,245.003,125.383,042,200
Sep 5, 20243,230.003,350.003,208.003,293.003,171.613,052,900
Sep 4, 20243,320.003,361.003,283.003,300.003,178.363,730,400
Sep 3, 20243,471.003,499.003,454.003,455.003,327.641,839,900
Sep 2, 20243,490.003,493.003,435.003,466.003,338.242,092,800
Aug 30, 20243,418.003,458.003,411.003,446.003,318.972,900,400
Aug 29, 20243,384.003,411.003,358.003,410.003,284.302,068,200
Aug 28, 20243,358.003,378.003,345.003,378.003,253.481,335,500
Aug 27, 20243,350.003,374.003,312.003,362.003,238.071,656,400
Aug 26, 20243,378.003,388.003,345.003,350.003,226.511,774,600
Aug 23, 20243,363.003,381.003,334.003,373.003,248.671,984,000
Aug 22, 20243,349.003,364.003,326.003,362.003,238.071,801,400
Aug 21, 20243,311.003,365.003,298.003,356.003,232.292,683,700
Aug 20, 20243,430.003,443.003,352.003,373.003,248.673,391,900
Aug 19, 20243,450.003,473.003,388.003,392.003,266.973,039,700
Aug 16, 20243,505.003,505.003,429.003,484.003,355.573,170,400
Aug 15, 20243,321.003,413.003,315.003,378.003,253.482,826,700
Aug 14, 20243,299.003,346.003,261.003,313.003,190.883,034,200
Aug 13, 20243,292.003,292.003,213.003,258.003,137.903,518,800
Aug 9, 20243,180.003,219.003,106.003,172.003,055.073,957,900
Aug 8, 20243,128.003,185.003,090.003,109.002,994.403,894,800
Aug 7, 20242,956.003,265.002,939.003,181.003,063.745,923,300
Aug 6, 20243,082.003,105.002,900.002,979.002,869.197,236,200
Aug 5, 20243,040.003,100.002,675.502,762.002,660.198,949,700
Aug 2, 20243,483.003,494.003,328.003,355.003,231.335,731,900
Aug 1, 20243,604.003,637.003,569.003,626.003,492.345,537,600
Jul 31, 20243,812.003,885.003,735.003,778.003,638.745,201,500
Jul 30, 20243,806.003,877.003,784.003,846.003,704.232,313,500
Jul 29, 20243,836.003,892.003,803.003,857.003,714.821,925,300
Jul 26, 20243,781.003,819.003,747.003,784.003,644.521,999,100
Jul 25, 20243,800.003,806.003,755.003,784.003,644.523,261,800
Jul 24, 20243,941.003,962.003,891.003,899.003,755.281,889,300
Jul 23, 20243,965.003,982.003,938.003,969.003,822.701,508,500
Jul 22, 20244,001.004,003.003,928.003,937.003,791.881,475,900
Jul 19, 20244,009.004,010.003,941.003,976.003,829.442,827,500
Jul 18, 20244,063.004,088.004,038.004,038.003,889.151,648,200
Jul 17, 20244,088.004,125.004,079.004,106.003,954.651,828,000
Jul 16, 20244,024.004,086.004,012.004,063.003,913.231,633,100
Jul 12, 20243,998.004,035.003,984.003,999.003,851.592,730,700
Jul 11, 20244,100.004,102.004,060.004,061.003,911.302,068,300
Jul 10, 20244,059.004,075.004,005.004,048.003,898.782,655,000
Jul 9, 20244,070.004,092.004,054.004,063.003,913.232,447,900
Jul 8, 20244,085.004,112.004,059.004,063.003,913.232,023,000
Jul 5, 20244,148.004,164.004,101.004,115.003,963.311,880,200
Jul 4, 20244,125.004,140.004,104.004,128.003,975.831,875,900
Jul 3, 20244,126.004,126.004,050.004,086.003,935.382,437,500
Jul 2, 20244,053.004,136.004,023.004,116.003,964.284,369,500
Jul 1, 20244,065.004,073.004,023.004,035.003,886.262,232,700
Jun 28, 20243,995.004,027.003,974.004,017.003,868.933,378,500
Jun 27, 20243,960.003,994.003,934.003,947.003,801.512,394,200
Jun 26, 20243,964.003,988.003,927.003,979.003,832.332,827,900
Jun 25, 20243,917.003,986.003,904.003,969.003,822.703,735,100
Jun 24, 20243,827.003,878.003,808.003,862.003,719.643,025,900
Jun 21, 20243,850.003,861.003,797.003,836.003,694.6010,472,700
Jun 20, 20243,820.003,858.003,811.003,847.003,705.192,404,500
Jun 19, 20243,860.003,881.003,826.003,840.003,698.453,715,200
Jun 18, 20243,915.003,930.003,840.003,853.003,710.972,662,500
Jun 17, 20243,945.003,957.003,891.003,899.003,755.283,510,000
Jun 14, 20243,950.004,021.003,938.004,015.003,867.005,183,800
Jun 13, 20244,051.004,056.003,942.003,959.003,813.063,104,200
Jun 12, 20244,015.004,050.003,992.004,038.003,889.152,498,300
Jun 11, 20244,075.004,089.004,061.004,069.003,919.012,320,900
Jun 10, 20244,028.004,062.004,018.004,059.003,909.382,189,800
Jun 7, 20244,012.004,028.003,986.004,020.003,871.822,866,300
Jun 6, 20244,000.004,012.003,970.003,997.003,849.663,017,400
Jun 5, 20243,999.004,001.003,942.003,991.003,843.893,881,200
Jun 4, 20244,090.004,108.004,027.004,069.003,919.014,005,000
Jun 3, 20244,120.004,145.004,102.004,134.003,981.613,246,600
May 31, 20244,000.004,090.004,000.004,081.003,930.578,184,800
May 30, 20244,000.004,009.003,950.004,000.003,852.553,756,500
May 29, 20244,075.004,095.004,034.004,048.003,898.783,206,500
May 28, 20244,107.004,125.004,055.004,075.003,924.793,295,800
May 27, 20244,077.004,114.004,065.004,114.003,962.352,586,300
May 24, 20244,008.004,087.004,003.004,070.003,919.972,649,700
May 23, 20244,050.004,094.004,007.004,091.003,940.203,982,100
May 22, 20244,137.004,146.004,066.004,087.003,936.354,772,300
May 21, 20244,189.004,217.004,160.004,173.004,019.183,381,800
May 20, 20244,090.004,173.004,087.004,170.004,016.293,262,600
May 17, 20244,078.004,121.004,065.004,109.003,957.543,307,100
May 16, 20244,155.004,158.004,102.004,131.003,978.723,398,600
May 15, 20244,132.004,179.004,111.004,155.004,001.842,983,500
May 14, 20244,182.004,206.004,121.004,144.003,991.253,437,600
May 13, 20244,200.004,218.004,163.004,192.004,037.483,292,500
May 10, 20244,214.004,287.004,209.004,243.004,086.604,005,300
May 9, 20244,182.004,208.004,151.004,159.004,005.693,791,200
May 8, 20244,246.004,263.004,170.004,180.004,025.925,817,700

Related Tickers

8002.T Marubeni Corporation
2,679.00
-0.70%
 
8031.T Mitsui & Co., Ltd.
2,847.50
-0.78%
 
8001.T ITOCHU Corporation
7,373.00
+1.17%
 
8058.T Mitsubishi Corporation
2,712.50
-0.90%
 
8031.S MITSUI & CO.LTD.
2,670.00
-6.97%
 
MARUY Marubeni Corporation
187.81
+5.26%
 
2768.T Sojitz Corporation
3,466.00
-0.63%
 
8031.F MITSUI & CO.LTD.
2,680.00
-3.94%
 
6501.T Hitachi, Ltd.
3,818.00
+0.42%
 
ITOCY ITOCHU Corporation
101.44
+2.26%