Sumitomo Pharma Co., Ltd. (TYO:4506)
Japan
· Delayed Price · Currency is JPY 1,593.00
-57.00 (-3.45%)
Sep 26, 2025, 3:30 PM JST
Sumitomo Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,630.00 | 1,632.00 | 1,560.00 | 1,593.00 | 1,593.00 | -3.45% | 6,572,600 |
| Sep 25, 2025 | 1,688.00 | 1,688.00 | 1,621.00 | 1,650.00 | 1,650.00 | -2.08% | 3,998,000 |
| Sep 24, 2025 | 1,683.00 | 1,698.00 | 1,657.00 | 1,685.00 | 1,685.00 | 0.78% | 3,117,700 |
| Sep 22, 2025 | 1,648.00 | 1,688.00 | 1,608.00 | 1,672.00 | 1,672.00 | 2.20% | 5,157,900 |
| Sep 19, 2025 | 1,619.00 | 1,647.00 | 1,580.00 | 1,636.00 | 1,636.00 | 2.06% | 6,773,400 |
| Sep 18, 2025 | 1,623.00 | 1,637.00 | 1,598.00 | 1,603.00 | 1,603.00 | -0.93% | 3,464,000 |
| Sep 17, 2025 | 1,672.00 | 1,694.00 | 1,618.00 | 1,618.00 | 1,618.00 | -4.49% | 4,902,600 |
| Sep 16, 2025 | 1,717.00 | 1,727.00 | 1,664.00 | 1,694.00 | 1,694.00 | 0.47% | 5,022,700 |
| Sep 12, 2025 | 1,691.00 | 1,719.00 | 1,663.00 | 1,686.00 | 1,686.00 | -0.24% | 5,749,100 |
| Sep 11, 2025 | 1,661.00 | 1,699.00 | 1,641.00 | 1,690.00 | 1,690.00 | 0.84% | 6,246,000 |
| Sep 10, 2025 | 1,747.00 | 1,753.00 | 1,676.00 | 1,676.00 | 1,676.00 | -4.12% | 6,645,400 |
| Sep 9, 2025 | 1,790.00 | 1,806.00 | 1,737.00 | 1,748.00 | 1,748.00 | -2.51% | 6,117,500 |
| Sep 8, 2025 | 1,840.00 | 1,840.00 | 1,780.00 | 1,793.00 | 1,793.00 | -0.99% | 11,193,000 |
| Sep 5, 2025 | 1,660.00 | 1,819.00 | 1,647.00 | 1,811.00 | 1,811.00 | 10.56% | 19,176,700 |
| Sep 4, 2025 | 1,608.00 | 1,639.00 | 1,583.00 | 1,638.00 | 1,638.00 | 2.31% | 5,753,600 |
| Sep 3, 2025 | 1,640.00 | 1,697.00 | 1,586.00 | 1,601.00 | 1,601.00 | -1.96% | 10,095,200 |
| Sep 2, 2025 | 1,590.00 | 1,689.00 | 1,581.00 | 1,633.00 | 1,633.00 | 4.35% | 12,334,700 |
| Sep 1, 2025 | 1,508.00 | 1,577.00 | 1,506.00 | 1,565.00 | 1,565.00 | 2.62% | 6,317,300 |
| Aug 29, 2025 | 1,486.00 | 1,550.00 | 1,481.00 | 1,525.00 | 1,525.00 | 2.35% | 5,831,300 |
| Aug 28, 2025 | 1,513.00 | 1,525.00 | 1,485.00 | 1,490.00 | 1,490.00 | -1.84% | 4,757,400 |
| Aug 27, 2025 | 1,516.00 | 1,551.00 | 1,508.00 | 1,518.00 | 1,518.00 | 0.46% | 7,312,500 |
| Aug 26, 2025 | 1,495.00 | 1,534.00 | 1,458.00 | 1,511.00 | 1,511.00 | 0.53% | 7,521,800 |
| Aug 25, 2025 | 1,512.00 | 1,539.00 | 1,495.00 | 1,503.00 | 1,503.00 | 4.38% | 8,597,100 |
| Aug 22, 2025 | 1,425.00 | 1,454.00 | 1,407.00 | 1,440.00 | 1,440.00 | 2.35% | 6,833,200 |
| Aug 21, 2025 | 1,383.00 | 1,444.00 | 1,380.00 | 1,407.00 | 1,407.00 | 1.88% | 8,044,700 |
| Aug 20, 2025 | 1,415.00 | 1,457.00 | 1,370.00 | 1,381.00 | 1,381.00 | -0.29% | 7,552,000 |
| Aug 19, 2025 | 1,366.00 | 1,390.00 | 1,343.00 | 1,385.00 | 1,385.00 | 0.65% | 4,143,100 |
| Aug 18, 2025 | 1,382.00 | 1,432.00 | 1,374.00 | 1,376.00 | 1,376.00 | -0.29% | 5,904,900 |
| Aug 15, 2025 | 1,358.00 | 1,383.00 | 1,347.00 | 1,380.00 | 1,380.00 | 2.30% | 4,298,400 |
| Aug 14, 2025 | 1,390.00 | 1,392.00 | 1,341.00 | 1,349.00 | 1,349.00 | -2.95% | 4,623,000 |
| Aug 13, 2025 | 1,401.00 | 1,416.00 | 1,383.00 | 1,390.00 | 1,390.00 | -0.43% | 6,868,500 |
| Aug 12, 2025 | 1,362.00 | 1,419.00 | 1,345.00 | 1,396.00 | 1,396.00 | 3.41% | 10,580,100 |
| Aug 8, 2025 | 1,340.00 | 1,370.00 | 1,325.00 | 1,350.00 | 1,350.00 | 0.75% | 8,871,500 |
| Aug 7, 2025 | 1,260.00 | 1,343.00 | 1,234.00 | 1,340.00 | 1,340.00 | 5.85% | 12,414,200 |
| Aug 6, 2025 | 1,317.00 | 1,333.00 | 1,265.00 | 1,266.00 | 1,266.00 | -3.80% | 13,345,400 |
| Aug 5, 2025 | 1,278.00 | 1,375.00 | 1,243.00 | 1,316.00 | 1,316.00 | 4.94% | 21,060,500 |
| Aug 4, 2025 | 1,213.00 | 1,258.00 | 1,190.00 | 1,254.00 | 1,254.00 | 1.46% | 9,491,900 |
| Aug 1, 2025 | 1,322.00 | 1,338.00 | 1,229.00 | 1,236.00 | 1,236.00 | -6.65% | 17,228,400 |
| Jul 31, 2025 | 1,317.00 | 1,359.00 | 1,306.00 | 1,324.00 | 1,324.00 | 0.15% | 14,911,800 |
| Jul 30, 2025 | 1,225.00 | 1,334.00 | 1,218.00 | 1,322.00 | 1,322.00 | 16.27% | 23,294,700 |
| Jul 29, 2025 | 1,125.00 | 1,146.00 | 1,120.00 | 1,137.00 | 1,137.00 | - | 3,636,400 |
| Jul 28, 2025 | 1,155.00 | 1,164.00 | 1,130.00 | 1,137.00 | 1,137.00 | -0.79% | 4,958,600 |
| Jul 25, 2025 | 1,135.00 | 1,148.00 | 1,105.00 | 1,146.00 | 1,146.00 | 0.97% | 5,994,200 |
| Jul 24, 2025 | 1,120.00 | 1,135.00 | 1,094.00 | 1,135.00 | 1,135.00 | 2.71% | 7,720,100 |
| Jul 23, 2025 | 1,051.00 | 1,106.00 | 1,050.00 | 1,105.00 | 1,105.00 | 6.56% | 8,091,300 |
| Jul 22, 2025 | 1,073.00 | 1,085.00 | 1,035.00 | 1,037.00 | 1,037.00 | -4.95% | 6,042,200 |
| Jul 18, 2025 | 1,099.00 | 1,122.00 | 1,070.00 | 1,091.00 | 1,091.00 | 1.96% | 10,104,700 |
| Jul 17, 2025 | 1,010.00 | 1,070.00 | 1,006.00 | 1,070.00 | 1,070.00 | 4.80% | 7,118,300 |
| Jul 16, 2025 | 1,003.00 | 1,023.00 | 988.00 | 1,021.00 | 1,021.00 | 0.49% | 4,731,400 |
| Jul 15, 2025 | 1,040.00 | 1,053.00 | 1,008.00 | 1,016.00 | 1,016.00 | -1.55% | 5,801,100 |