Sumco Corporation (TYO:3436)
Japan
· Delayed Price · Currency is JPY 1,379.50
+30.00 (2.22%)
At close: Dec 5, 2025
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,345.00 | 1,386.00 | 1,333.00 | 1,379.50 | 1,379.50 | 2.22% | 7,451,600 |
| Dec 4, 2025 | 1,307.00 | 1,353.50 | 1,299.00 | 1,349.50 | 1,349.50 | 3.25% | 5,656,300 |
| Dec 3, 2025 | 1,285.00 | 1,310.00 | 1,277.00 | 1,307.00 | 1,307.00 | 3.73% | 5,402,600 |
| Dec 2, 2025 | 1,269.00 | 1,316.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.48% | 6,301,800 |
| Dec 1, 2025 | 1,246.00 | 1,268.50 | 1,238.50 | 1,254.00 | 1,254.00 | 1.70% | 6,657,900 |
| Nov 28, 2025 | 1,242.00 | 1,249.00 | 1,227.50 | 1,233.00 | 1,233.00 | -0.56% | 3,331,600 |
| Nov 27, 2025 | 1,243.00 | 1,248.00 | 1,224.50 | 1,240.00 | 1,240.00 | 0.45% | 4,319,500 |
| Nov 26, 2025 | 1,191.50 | 1,243.00 | 1,186.50 | 1,234.50 | 1,234.50 | 5.51% | 6,593,100 |
| Nov 25, 2025 | 1,204.50 | 1,219.50 | 1,170.00 | 1,170.00 | 1,170.00 | -0.38% | 6,236,800 |
| Nov 21, 2025 | 1,131.00 | 1,184.50 | 1,131.00 | 1,174.50 | 1,174.50 | -0.80% | 6,986,200 |
| Nov 20, 2025 | 1,220.00 | 1,250.00 | 1,171.00 | 1,184.00 | 1,184.00 | 2.07% | 11,025,500 |
| Nov 19, 2025 | 1,222.00 | 1,231.00 | 1,160.00 | 1,160.00 | 1,160.00 | -6.26% | 10,320,600 |
| Nov 18, 2025 | 1,287.00 | 1,291.50 | 1,237.50 | 1,237.50 | 1,237.50 | -5.53% | 9,051,400 |
| Nov 17, 2025 | 1,304.00 | 1,310.00 | 1,248.00 | 1,310.00 | 1,310.00 | 0.42% | 10,412,600 |
| Nov 14, 2025 | 1,225.50 | 1,317.00 | 1,222.00 | 1,304.50 | 1,304.50 | 6.40% | 18,953,100 |
| Nov 13, 2025 | 1,184.00 | 1,232.00 | 1,156.00 | 1,226.00 | 1,226.00 | 4.25% | 14,443,800 |
| Nov 12, 2025 | 1,311.00 | 1,311.00 | 1,173.00 | 1,176.00 | 1,176.00 | -20.16% | 28,102,200 |
| Nov 11, 2025 | 1,493.50 | 1,500.50 | 1,451.00 | 1,473.00 | 1,473.00 | -0.20% | 5,739,000 |
| Nov 10, 2025 | 1,447.50 | 1,493.00 | 1,443.00 | 1,476.00 | 1,476.00 | 2.15% | 6,216,700 |
| Nov 7, 2025 | 1,441.00 | 1,457.50 | 1,415.00 | 1,445.00 | 1,445.00 | -2.96% | 5,730,100 |
| Nov 6, 2025 | 1,523.50 | 1,535.00 | 1,471.00 | 1,489.00 | 1,489.00 | 0.78% | 5,724,000 |
| Nov 5, 2025 | 1,531.50 | 1,548.50 | 1,443.00 | 1,477.50 | 1,477.50 | -8.32% | 10,593,900 |
| Nov 4, 2025 | 1,647.00 | 1,663.00 | 1,601.50 | 1,611.50 | 1,611.50 | 2.16% | 10,222,900 |
| Oct 31, 2025 | 1,602.50 | 1,603.00 | 1,540.50 | 1,577.50 | 1,577.50 | -1.99% | 10,459,800 |
| Oct 30, 2025 | 1,584.50 | 1,620.50 | 1,571.50 | 1,609.50 | 1,609.50 | 1.16% | 7,937,500 |
| Oct 29, 2025 | 1,615.00 | 1,623.00 | 1,557.00 | 1,591.00 | 1,591.00 | -0.06% | 9,165,500 |
| Oct 28, 2025 | 1,641.00 | 1,651.00 | 1,580.00 | 1,592.00 | 1,592.00 | -4.81% | 11,324,800 |
| Oct 27, 2025 | 1,750.00 | 1,753.00 | 1,643.00 | 1,672.50 | 1,672.50 | -1.85% | 11,918,400 |
| Oct 24, 2025 | 1,650.00 | 1,708.50 | 1,645.50 | 1,704.00 | 1,704.00 | 3.62% | 7,118,800 |
| Oct 23, 2025 | 1,641.00 | 1,698.50 | 1,630.50 | 1,644.50 | 1,644.50 | -5.22% | 8,316,600 |
| Oct 22, 2025 | 1,716.00 | 1,754.00 | 1,692.00 | 1,735.00 | 1,735.00 | 0.06% | 6,422,700 |
| Oct 21, 2025 | 1,750.00 | 1,790.00 | 1,730.00 | 1,734.00 | 1,734.00 | 1.11% | 8,253,100 |
| Oct 20, 2025 | 1,692.00 | 1,730.00 | 1,675.00 | 1,715.00 | 1,715.00 | 3.41% | 6,361,100 |
| Oct 17, 2025 | 1,657.00 | 1,696.50 | 1,646.50 | 1,658.50 | 1,658.50 | -3.15% | 6,457,900 |
| Oct 16, 2025 | 1,681.50 | 1,714.00 | 1,660.50 | 1,712.50 | 1,712.50 | 1.63% | 6,693,100 |
| Oct 15, 2025 | 1,617.00 | 1,708.00 | 1,615.00 | 1,685.00 | 1,685.00 | 3.63% | 5,451,100 |
| Oct 14, 2025 | 1,641.00 | 1,719.00 | 1,617.00 | 1,626.00 | 1,626.00 | -1.90% | 9,861,100 |
| Oct 10, 2025 | 1,700.50 | 1,705.00 | 1,657.50 | 1,657.50 | 1,657.50 | -3.66% | 7,180,900 |
| Oct 9, 2025 | 1,695.00 | 1,750.00 | 1,685.00 | 1,720.50 | 1,720.50 | 3.46% | 9,032,500 |
| Oct 8, 2025 | 1,608.00 | 1,681.00 | 1,600.00 | 1,663.00 | 1,663.00 | 0.91% | 8,045,100 |
| Oct 7, 2025 | 1,737.50 | 1,752.00 | 1,648.00 | 1,648.00 | 1,648.00 | -4.35% | 9,247,700 |
| Oct 6, 2025 | 1,758.50 | 1,768.00 | 1,707.00 | 1,723.00 | 1,723.00 | 1.71% | 9,743,500 |
| Oct 3, 2025 | 1,671.00 | 1,759.50 | 1,653.50 | 1,694.00 | 1,694.00 | 5.02% | 19,717,400 |
| Oct 2, 2025 | 1,589.50 | 1,625.00 | 1,579.00 | 1,613.00 | 1,613.00 | 5.94% | 11,807,200 |
| Oct 1, 2025 | 1,588.00 | 1,649.00 | 1,510.00 | 1,522.50 | 1,522.50 | -3.46% | 12,458,400 |
| Sep 30, 2025 | 1,502.00 | 1,586.00 | 1,486.00 | 1,577.00 | 1,577.00 | 3.55% | 12,176,800 |
| Sep 29, 2025 | 1,557.50 | 1,566.50 | 1,501.00 | 1,523.00 | 1,523.00 | 6.69% | 13,012,000 |
| Sep 26, 2025 | 1,503.50 | 1,510.00 | 1,425.00 | 1,427.50 | 1,427.50 | -7.52% | 10,466,600 |
| Sep 25, 2025 | 1,544.00 | 1,567.00 | 1,524.50 | 1,543.50 | 1,543.50 | 0.26% | 7,457,500 |
| Sep 24, 2025 | 1,586.00 | 1,594.00 | 1,514.50 | 1,539.50 | 1,539.50 | -2.59% | 11,353,700 |