Sumitomo Dainippon Pharma Co(JP:4506)
Â¥1,934.00-4.50 (-0.23%)
JP:4506
Sumitomo Dainippon Pharma Co historical prices
Â¥1,934.00
At close:-4.50 (-0.23%)
Want to see JP:4506 full AI Analyst Report?
Sumitomo Dainippon Pharma Co (4506) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,947.50 | 1,985.00 | 1,929.00 | 1,934.00 | 1,934.00 | -0.23% | 2,466,400 | 0.66 |
| Nov 10, 2026 | 1,931.50 | 1,941.50 | 1,885.50 | 1,938.50 | 1,938.50 | +5.47% | 4,024,900 | 1.09 |
| Nov 09, 2026 | 1,878.00 | 1,935.50 | 1,847.50 | 1,914.50 | 1,914.50 | +4.16% | 3,633,900 | 0.99 |
| Nov 06, 2026 | 1,899.00 | 1,966.50 | 1,815.00 | 1,838.00 | 1,838.00 | -11.59% | 6,470,800 | 1.81 |
| Nov 05, 2026 | 2,040.00 | 2,138.50 | 2,031.50 | 2,079.00 | 2,079.00 | +7.53% | 9,309,900 | 2.67 |
| Nov 04, 2026 | 1,932.50 | 1,954.00 | 1,874.00 | 1,933.50 | 1,933.50 | -1.98% | 4,755,500 | 1.38 |
| Nov 03, 2026 | 1,972.50 | 2,074.50 | 1,945.50 | 1,972.50 | 1,972.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 2,028.00 | 2,074.50 | 1,945.50 | 1,972.50 | 1,972.50 | +4.67% | 7,716,700 | 2.24 |
| Oct 30, 2026 | 1,931.00 | 1,963.00 | 1,883.00 | 1,884.50 | 1,884.50 | -3.11% | 3,578,800 | 1.00 |
| Oct 29, 2026 | 1,949.00 | 1,959.00 | 1,896.50 | 1,945.00 | 1,945.00 | +0.31% | 9,635,800 | 2.72 |
| Oct 28, 2026 | 1,924.00 | 1,971.00 | 1,917.00 | 1,939.00 | 1,939.00 | +0.78% | 3,419,800 | 0.96 |
| Oct 27, 2026 | 1,830.00 | 1,953.50 | 1,826.00 | 1,924.00 | 1,924.00 | +4.71% | 4,125,800 | 1.16 |
| Oct 26, 2026 | 1,820.00 | 1,864.50 | 1,803.00 | 1,837.50 | 1,837.50 | -0.86% | 2,687,700 | 0.75 |
| Oct 23, 2026 | 1,890.00 | 1,902.00 | 1,813.50 | 1,853.50 | 1,853.50 | -2.65% | 4,068,500 | 1.14 |
| Oct 22, 2026 | 1,955.00 | 1,973.00 | 1,898.00 | 1,904.00 | 1,904.00 | -2.41% | 3,537,600 | 0.99 |
| Oct 21, 2026 | 1,933.00 | 1,978.00 | 1,905.00 | 1,951.00 | 1,951.00 | +3.45% | 5,989,800 | 1.70 |
| Oct 20, 2026 | 1,872.00 | 1,912.50 | 1,866.50 | 1,886.00 | 1,886.00 | +0.83% | 3,986,300 | 1.13 |
| Oct 19, 2026 | 1,905.00 | 1,925.00 | 1,845.00 | 1,870.50 | 1,870.50 | +1.63% | 3,503,000 | 1.00 |
| Oct 16, 2026 | 1,878.00 | 1,898.00 | 1,825.50 | 1,840.50 | 1,840.50 | -0.08% | 5,619,000 | 1.61 |
| Oct 15, 2026 | 1,750.50 | 1,842.00 | 1,701.50 | 1,842.00 | 1,842.00 | +15.81% | 14,521,200 | 4.46 |
| Oct 14, 2026 | 1,603.50 | 1,613.50 | 1,581.50 | 1,590.50 | 1,590.50 | -1.94% | 2,276,000 | 0.69 |
| Oct 13, 2026 | 1,631.50 | 1,642.00 | 1,600.00 | 1,622.00 | 1,622.00 | +1.92% | 3,446,600 | 1.04 |
| Oct 12, 2026 | 1,591.50 | 1,605.00 | 1,556.00 | 1,591.50 | 1,591.50 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,568.00 | 1,605.00 | 1,556.00 | 1,591.50 | 1,591.50 | +0.54% | 3,397,800 | 1.01 |
| Oct 08, 2026 | 1,649.50 | 1,669.50 | 1,583.00 | 1,583.00 | 1,583.00 | -1.68% | 3,193,700 | 0.94 |
| Oct 07, 2026 | 1,630.00 | 1,642.00 | 1,606.00 | 1,610.00 | 1,610.00 | -0.68% | 1,812,600 | 0.52 |
| Oct 06, 2026 | 1,608.50 | 1,624.50 | 1,595.00 | 1,621.00 | 1,621.00 | +2.66% | 2,634,600 | 0.76 |
| Oct 05, 2026 | 1,620.00 | 1,632.00 | 1,579.00 | 1,579.00 | 1,579.00 | -2.14% | 2,691,900 | 0.78 |
| Oct 02, 2026 | 1,611.00 | 1,628.50 | 1,600.50 | 1,613.50 | 1,613.50 | -1.31% | 2,701,600 | 0.78 |
| Oct 01, 2026 | 1,611.00 | 1,638.50 | 1,581.00 | 1,635.00 | 1,635.00 | +0.52% | 2,618,300 | 0.76 |
| Sep 30, 2026 | 1,584.50 | 1,637.00 | 1,579.00 | 1,626.50 | 1,626.50 | +4.06% | 3,752,400 | 1.08 |
| Sep 29, 2026 | 1,583.00 | 1,584.50 | 1,551.50 | 1,563.00 | 1,563.00 | -1.26% | 3,226,000 | 0.93 |
| Sep 28, 2026 | 1,589.50 | 1,599.50 | 1,580.50 | 1,583.00 | 1,583.00 | -0.75% | 2,273,600 | 0.66 |
| Sep 25, 2026 | 1,595.00 | 1,618.00 | 1,583.00 | 1,595.00 | 1,595.00 | +0.35% | 2,081,900 | 0.60 |
| Sep 24, 2026 | 1,594.50 | 1,620.50 | 1,584.00 | 1,589.50 | 1,589.50 | -1.24% | 2,677,300 | 0.77 |
| Sep 23, 2026 | 1,609.50 | 1,611.00 | 1,577.50 | 1,609.50 | 1,609.50 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,609.50 | 1,611.00 | 1,577.50 | 1,609.50 | 1,609.50 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,609.50 | 1,611.00 | 1,577.50 | 1,609.50 | 1,609.50 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,600.50 | 1,611.00 | 1,577.50 | 1,609.50 | 1,609.50 | +0.72% | 3,015,600 | 0.83 |
| Sep 17, 2026 | 1,529.00 | 1,602.50 | 1,525.00 | 1,598.00 | 1,598.00 | +5.30% | 3,747,600 | 1.04 |
| Sep 16, 2026 | 1,574.50 | 1,585.50 | 1,490.00 | 1,517.50 | 1,517.50 | -4.11% | 4,286,200 | 1.18 |
| Sep 15, 2026 | 1,569.00 | 1,597.50 | 1,553.50 | 1,582.50 | 1,582.50 | +0.96% | 2,346,500 | 0.64 |
| Sep 14, 2026 | 1,520.50 | 1,584.00 | 1,497.50 | 1,567.50 | 1,567.50 | +2.65% | 3,597,600 | 0.99 |
| Sep 11, 2026 | 1,539.50 | 1,562.50 | 1,515.50 | 1,527.00 | 1,527.00 | -0.55% | 3,411,700 | 0.93 |
| Sep 10, 2026 | 1,523.00 | 1,535.50 | 1,501.50 | 1,535.50 | 1,535.50 | -0.61% | 3,795,200 | 1.04 |
| Sep 09, 2026 | 1,582.50 | 1,588.50 | 1,531.50 | 1,545.00 | 1,545.00 | -4.33% | 4,208,100 | 1.15 |
| Sep 08, 2026 | 1,608.00 | 1,659.00 | 1,582.50 | 1,615.00 | 1,615.00 | -0.22% | 4,013,800 | 1.09 |
| Sep 07, 2026 | 1,650.00 | 1,667.00 | 1,605.50 | 1,618.50 | 1,618.50 | -2.09% | 3,184,700 | 0.86 |
| Sep 04, 2026 | 1,654.00 | 1,695.00 | 1,635.50 | 1,653.00 | 1,653.00 | -1.22% | 4,424,700 | 1.20 |
| Sep 03, 2026 | 1,610.00 | 1,699.00 | 1,607.00 | 1,673.50 | 1,673.50 | +2.45% | 6,421,000 | 1.73 |
