Sumitomo Chemical Company, Limited (TYO:4005)
Japan
· Delayed Price · Currency is JPY 460.60
-9.90 (-2.10%)
At close: Dec 5, 2025
Sumitomo Chemical Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 462.80 | 467.10 | 458.90 | 460.60 | 460.60 | -2.10% | 7,929,200 |
| Dec 4, 2025 | 465.40 | 474.90 | 463.70 | 470.50 | 470.50 | 1.07% | 8,689,600 |
| Dec 3, 2025 | 463.10 | 467.30 | 461.70 | 465.50 | 465.50 | 0.22% | 5,717,600 |
| Dec 2, 2025 | 471.80 | 476.80 | 463.80 | 464.50 | 464.50 | -1.82% | 7,454,400 |
| Dec 1, 2025 | 482.80 | 483.80 | 473.00 | 473.10 | 473.10 | -0.82% | 7,563,500 |
| Nov 28, 2025 | 473.00 | 479.40 | 470.10 | 477.00 | 477.00 | -0.79% | 8,289,800 |
| Nov 27, 2025 | 480.00 | 484.30 | 478.60 | 480.80 | 480.80 | 0.63% | 7,615,300 |
| Nov 26, 2025 | 472.00 | 479.90 | 470.10 | 477.80 | 477.80 | 1.49% | 9,709,800 |
| Nov 25, 2025 | 480.00 | 480.90 | 467.50 | 470.80 | 470.80 | -1.40% | 12,223,700 |
| Nov 21, 2025 | 461.20 | 477.50 | 461.10 | 477.50 | 477.50 | 1.77% | 16,212,400 |
| Nov 20, 2025 | 458.30 | 470.70 | 456.80 | 469.20 | 469.20 | 2.58% | 11,552,900 |
| Nov 19, 2025 | 465.00 | 465.00 | 451.60 | 457.40 | 457.40 | -0.97% | 8,519,500 |
| Nov 18, 2025 | 461.10 | 467.90 | 459.70 | 461.90 | 461.90 | -0.41% | 13,991,800 |
| Nov 17, 2025 | 460.20 | 463.80 | 455.50 | 463.80 | 463.80 | -0.26% | 7,000,300 |
| Nov 14, 2025 | 461.50 | 467.40 | 457.20 | 465.00 | 465.00 | 1.48% | 12,124,400 |
| Nov 13, 2025 | 452.90 | 465.80 | 450.00 | 458.20 | 458.20 | 1.84% | 15,815,600 |
| Nov 12, 2025 | 444.00 | 451.40 | 442.40 | 449.90 | 449.90 | 2.58% | 10,171,200 |
| Nov 11, 2025 | 445.00 | 445.70 | 432.70 | 438.60 | 438.60 | 0.23% | 8,793,300 |
| Nov 10, 2025 | 434.90 | 440.90 | 434.00 | 437.60 | 437.60 | 1.34% | 7,703,100 |
| Nov 7, 2025 | 427.60 | 432.00 | 426.20 | 431.80 | 431.80 | 0.58% | 7,397,400 |
| Nov 6, 2025 | 436.00 | 437.80 | 423.40 | 429.30 | 429.30 | -0.99% | 18,056,800 |
| Nov 5, 2025 | 432.00 | 435.20 | 419.00 | 433.60 | 433.60 | 0.98% | 22,796,600 |
| Nov 4, 2025 | 470.30 | 486.30 | 424.50 | 429.40 | 429.40 | -5.34% | 63,620,300 |
| Oct 31, 2025 | 464.30 | 465.00 | 451.40 | 453.60 | 453.60 | -2.22% | 12,890,100 |
| Oct 30, 2025 | 458.90 | 463.90 | 457.10 | 463.90 | 463.90 | 0.96% | 7,326,700 |
| Oct 29, 2025 | 463.30 | 464.70 | 458.20 | 459.50 | 459.50 | -1.31% | 9,236,400 |
| Oct 28, 2025 | 474.10 | 474.20 | 465.10 | 465.60 | 465.60 | -2.55% | 7,900,800 |
| Oct 27, 2025 | 478.00 | 481.00 | 474.50 | 477.80 | 477.80 | 0.44% | 8,480,100 |
| Oct 24, 2025 | 470.00 | 475.80 | 468.30 | 475.70 | 475.70 | 1.36% | 8,621,200 |
| Oct 23, 2025 | 465.00 | 469.30 | 462.30 | 469.30 | 469.30 | 1.58% | 10,159,100 |
| Oct 22, 2025 | 461.00 | 462.50 | 457.20 | 462.00 | 462.00 | 0.13% | 8,618,500 |
| Oct 21, 2025 | 457.50 | 464.50 | 455.60 | 461.40 | 461.40 | 1.12% | 8,981,800 |
| Oct 20, 2025 | 456.90 | 458.20 | 453.60 | 456.30 | 456.30 | 0.24% | 6,715,200 |
| Oct 17, 2025 | 457.00 | 458.40 | 452.10 | 455.20 | 455.20 | -1.02% | 6,526,300 |
| Oct 16, 2025 | 461.70 | 463.50 | 457.00 | 459.90 | 459.90 | 0.37% | 5,641,600 |
| Oct 15, 2025 | 455.90 | 459.90 | 454.60 | 458.20 | 458.20 | 1.48% | 5,704,600 |
| Oct 14, 2025 | 453.40 | 461.30 | 450.80 | 451.50 | 451.50 | -2.15% | 11,361,200 |
| Oct 10, 2025 | 474.00 | 475.20 | 458.80 | 461.40 | 461.40 | -4.65% | 17,479,200 |
| Oct 9, 2025 | 476.10 | 483.90 | 475.60 | 483.90 | 483.90 | 1.40% | 8,079,400 |
| Oct 8, 2025 | 478.20 | 481.00 | 474.80 | 477.20 | 477.20 | -0.79% | 6,453,400 |
| Oct 7, 2025 | 478.90 | 484.00 | 474.10 | 481.00 | 481.00 | 0.61% | 9,890,200 |
| Oct 6, 2025 | 482.80 | 484.20 | 475.80 | 478.10 | 478.10 | 0.70% | 10,365,700 |
| Oct 3, 2025 | 475.60 | 480.30 | 473.80 | 474.80 | 474.80 | 0.06% | 9,769,900 |
| Oct 2, 2025 | 461.80 | 476.80 | 461.10 | 474.50 | 474.50 | 2.20% | 14,954,900 |
| Oct 1, 2025 | 460.10 | 465.70 | 456.00 | 464.30 | 464.30 | -0.39% | 9,712,100 |
| Sep 30, 2025 | 473.00 | 475.90 | 463.80 | 466.10 | 466.10 | -1.46% | 8,803,700 |
| Sep 29, 2025 | 469.30 | 475.90 | 465.50 | 473.00 | 473.00 | 1.22% | 11,160,000 |
| Sep 26, 2025 | 475.00 | 478.80 | 465.10 | 467.30 | 461.30 | -0.74% | 14,292,900 |
| Sep 25, 2025 | 468.50 | 472.60 | 466.10 | 470.80 | 464.76 | 1.10% | 9,457,400 |
| Sep 24, 2025 | 473.70 | 475.40 | 460.70 | 465.70 | 459.72 | -2.37% | 12,566,700 |