Sumco Corporation (TYO:3436)
Japan
· Delayed Price · Currency is JPY 1,532.00
+104.50 (7.32%)
Sep 29, 2025, 1:45 PM JST
Sumco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 1,468.00 | 1,646.00 | 1,461.00 | 1,580.50 | 1,580.50 | 7.74% | 22,101,100 |
| Sep 19, 2025 | 1,529.00 | 1,546.50 | 1,439.00 | 1,467.00 | 1,467.00 | -3.36% | 15,361,900 |
| Sep 18, 2025 | 1,408.00 | 1,528.00 | 1,385.50 | 1,518.00 | 1,518.00 | 7.39% | 12,355,900 |
| Sep 17, 2025 | 1,429.00 | 1,453.00 | 1,405.00 | 1,413.50 | 1,413.50 | -2.15% | 12,355,900 |
| Sep 16, 2025 | 1,386.00 | 1,457.00 | 1,384.50 | 1,444.50 | 1,444.50 | 9.02% | 11,803,500 |
| Sep 12, 2025 | 1,300.00 | 1,325.00 | 1,281.50 | 1,325.00 | 1,325.00 | 3.23% | 6,493,400 |
| Sep 11, 2025 | 1,251.50 | 1,283.50 | 1,250.00 | 1,283.50 | 1,283.50 | 3.68% | 6,493,400 |
| Sep 10, 2025 | 1,260.50 | 1,262.00 | 1,232.50 | 1,238.00 | 1,238.00 | -0.60% | 3,389,600 |
| Sep 9, 2025 | 1,291.00 | 1,292.50 | 1,245.50 | 1,245.50 | 1,245.50 | -3.37% | 3,641,200 |
| Sep 8, 2025 | 1,299.50 | 1,304.50 | 1,267.50 | 1,289.00 | 1,289.00 | 1.46% | 3,573,900 |
| Sep 5, 2025 | 1,235.00 | 1,278.00 | 1,233.50 | 1,270.50 | 1,270.50 | 4.44% | 6,567,000 |
| Sep 4, 2025 | 1,230.00 | 1,238.50 | 1,203.00 | 1,216.50 | 1,216.50 | -1.50% | 3,244,000 |
| Sep 3, 2025 | 1,207.00 | 1,251.50 | 1,205.50 | 1,235.00 | 1,235.00 | 0.49% | 3,186,100 |
| Sep 2, 2025 | 1,229.00 | 1,255.00 | 1,222.50 | 1,229.00 | 1,229.00 | 1.78% | 3,422,900 |
| Sep 1, 2025 | 1,218.00 | 1,220.00 | 1,194.50 | 1,207.50 | 1,207.50 | -3.13% | 3,638,000 |
| Aug 29, 2025 | 1,261.50 | 1,269.00 | 1,237.00 | 1,246.50 | 1,246.50 | -0.80% | 3,459,800 |
| Aug 28, 2025 | 1,236.50 | 1,256.50 | 1,230.00 | 1,256.50 | 1,256.50 | 0.92% | 2,369,100 |
| Aug 27, 2025 | 1,245.00 | 1,246.50 | 1,227.00 | 1,245.00 | 1,245.00 | -0.44% | 3,267,700 |
| Aug 26, 2025 | 1,259.00 | 1,274.00 | 1,246.00 | 1,250.50 | 1,250.50 | -0.40% | 3,492,400 |
| Aug 25, 2025 | 1,284.00 | 1,287.00 | 1,246.00 | 1,255.50 | 1,255.50 | 1.21% | 4,050,300 |
| Aug 22, 2025 | 1,219.50 | 1,251.00 | 1,214.00 | 1,240.50 | 1,240.50 | 2.22% | 4,725,200 |
| Aug 21, 2025 | 1,181.00 | 1,228.50 | 1,175.00 | 1,213.50 | 1,213.50 | 2.23% | 4,859,100 |
| Aug 20, 2025 | 1,247.00 | 1,252.00 | 1,186.00 | 1,187.00 | 1,187.00 | -4.04% | 5,787,500 |
| Aug 19, 2025 | 1,243.00 | 1,255.00 | 1,228.50 | 1,237.00 | 1,237.00 | -1.90% | 5,697,200 |
| Aug 18, 2025 | 1,228.00 | 1,276.00 | 1,221.00 | 1,261.00 | 1,261.00 | 5.00% | 6,425,800 |
| Aug 15, 2025 | 1,191.50 | 1,209.00 | 1,185.00 | 1,201.00 | 1,201.00 | 0.17% | 3,506,600 |
| Aug 14, 2025 | 1,205.00 | 1,211.50 | 1,193.00 | 1,199.00 | 1,199.00 | -1.15% | 3,814,200 |
| Aug 13, 2025 | 1,199.50 | 1,244.00 | 1,192.50 | 1,213.00 | 1,213.00 | 1.38% | 5,998,500 |
| Aug 12, 2025 | 1,210.00 | 1,222.00 | 1,194.00 | 1,196.50 | 1,196.50 | -1.77% | 5,159,600 |
| Aug 8, 2025 | 1,249.00 | 1,254.00 | 1,164.00 | 1,218.00 | 1,218.00 | 0.66% | 9,286,700 |
| Aug 7, 2025 | 1,182.50 | 1,210.00 | 1,166.00 | 1,210.00 | 1,210.00 | 0.88% | 5,834,300 |
| Aug 6, 2025 | 1,181.00 | 1,206.00 | 1,146.00 | 1,199.50 | 1,199.50 | 0.17% | 6,318,100 |
| Aug 5, 2025 | 1,171.00 | 1,207.50 | 1,168.50 | 1,197.50 | 1,197.50 | 1.74% | 4,859,200 |
| Aug 4, 2025 | 1,130.00 | 1,183.50 | 1,126.00 | 1,177.00 | 1,177.00 | 1.12% | 4,148,100 |
| Aug 1, 2025 | 1,150.00 | 1,174.00 | 1,141.00 | 1,164.00 | 1,164.00 | -2.76% | 4,448,100 |
| Jul 31, 2025 | 1,188.00 | 1,213.00 | 1,185.50 | 1,197.00 | 1,197.00 | 2.05% | 4,018,700 |
| Jul 30, 2025 | 1,175.00 | 1,178.50 | 1,149.50 | 1,173.00 | 1,173.00 | -0.59% | 5,275,500 |
| Jul 29, 2025 | 1,242.00 | 1,249.00 | 1,180.00 | 1,180.00 | 1,180.00 | -4.88% | 6,004,900 |
| Jul 28, 2025 | 1,230.00 | 1,250.00 | 1,198.00 | 1,240.50 | 1,240.50 | 0.53% | 4,673,300 |
| Jul 25, 2025 | 1,276.50 | 1,291.00 | 1,210.00 | 1,234.00 | 1,234.00 | -2.68% | 8,435,100 |
| Jul 24, 2025 | 1,257.00 | 1,276.50 | 1,250.00 | 1,268.00 | 1,268.00 | 0.36% | 5,935,600 |
| Jul 23, 2025 | 1,220.00 | 1,274.00 | 1,212.50 | 1,263.50 | 1,263.50 | 6.44% | 7,726,500 |
| Jul 22, 2025 | 1,218.00 | 1,218.00 | 1,180.00 | 1,187.00 | 1,187.00 | -0.84% | 3,536,100 |
| Jul 18, 2025 | 1,230.00 | 1,232.00 | 1,195.50 | 1,197.00 | 1,197.00 | -3.47% | 6,630,900 |
| Jul 17, 2025 | 1,156.00 | 1,250.50 | 1,154.00 | 1,240.00 | 1,240.00 | 7.03% | 10,757,900 |
| Jul 16, 2025 | 1,188.50 | 1,197.00 | 1,156.50 | 1,158.50 | 1,158.50 | -2.73% | 5,685,600 |
| Jul 15, 2025 | 1,169.00 | 1,203.00 | 1,167.50 | 1,191.00 | 1,191.00 | 1.66% | 4,943,600 |