Want to see JP:8053 full AI Analyst Report?
Sumitomo (8053) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,750.00 | 1,755.00 | 1,684.00 | 1,684.00 | 1,684.00 | -3.55% | 10,011,800 | 1.07 |
| Oct 29, 2026 | 1,751.00 | 1,762.50 | 1,731.00 | 1,746.00 | 1,746.00 | -0.46% | 22,516,801 | 2.42 |
| Oct 28, 2026 | 1,790.00 | 1,792.50 | 1,752.50 | 1,754.00 | 1,754.00 | -1.18% | 7,488,700 | 0.77 |
| Oct 27, 2026 | 1,740.00 | 1,775.00 | 1,714.00 | 1,775.00 | 1,775.00 | +2.48% | 10,709,000 | 1.10 |
| Oct 26, 2026 | 1,710.00 | 1,755.50 | 1,702.50 | 1,732.00 | 1,732.00 | +2.42% | 9,080,100 | 0.93 |
| Oct 23, 2026 | 1,677.50 | 1,694.00 | 1,647.50 | 1,691.00 | 1,691.00 | -0.68% | 13,195,900 | 1.35 |
| Oct 22, 2026 | 1,736.50 | 1,738.00 | 1,697.50 | 1,702.50 | 1,702.50 | -1.67% | 9,774,100 | 1.00 |
| Oct 21, 2026 | 1,730.00 | 1,733.00 | 1,709.50 | 1,731.50 | 1,731.50 | +1.32% | 11,105,300 | 1.15 |
| Oct 20, 2026 | 1,744.00 | 1,757.50 | 1,699.00 | 1,709.00 | 1,709.00 | -2.23% | 7,119,800 | 0.73 |
| Oct 19, 2026 | 1,733.00 | 1,748.00 | 1,718.00 | 1,748.00 | 1,748.00 | +0.17% | 6,729,600 | 0.69 |
| Oct 16, 2026 | 1,720.00 | 1,754.00 | 1,717.50 | 1,745.00 | 1,745.00 | +1.90% | 7,544,500 | 0.77 |
| Oct 15, 2026 | 1,730.00 | 1,740.00 | 1,690.00 | 1,712.50 | 1,712.50 | -2.42% | 13,772,400 | 1.43 |
| Oct 14, 2026 | 1,754.00 | 1,756.00 | 1,725.50 | 1,755.00 | 1,755.00 | +1.01% | 8,775,800 | 0.90 |
| Oct 13, 2026 | 1,708.00 | 1,742.50 | 1,683.50 | 1,737.50 | 1,737.50 | +1.73% | 7,602,000 | 0.78 |
| Oct 12, 2026 | 1,708.00 | 1,716.00 | 1,684.00 | 1,708.00 | 1,708.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,703.00 | 1,716.00 | 1,684.00 | 1,708.00 | 1,708.00 | +0.50% | 9,529,000 | 0.96 |
| Oct 08, 2026 | 1,700.00 | 1,715.00 | 1,666.00 | 1,699.50 | 1,699.50 | -1.02% | 12,179,100 | 1.23 |
| Oct 07, 2026 | 1,735.00 | 1,761.50 | 1,715.50 | 1,717.00 | 1,717.00 | -1.38% | 7,501,100 | 0.75 |
| Oct 06, 2026 | 1,750.00 | 1,759.50 | 1,724.00 | 1,741.00 | 1,741.00 | -0.03% | 6,914,800 | 0.69 |
| Oct 05, 2026 | 1,751.00 | 1,753.50 | 1,723.50 | 1,741.50 | 1,741.50 | +0.78% | 9,004,800 | 0.90 |
| Oct 02, 2026 | 1,733.50 | 1,754.00 | 1,728.00 | 1,728.00 | 1,728.00 | -1.34% | 8,520,400 | 0.84 |
| Oct 01, 2026 | 1,751.00 | 1,755.50 | 1,730.00 | 1,751.50 | 1,751.50 | -1.05% | 10,839,000 | 1.07 |
| Sep 30, 2026 | 1,742.00 | 1,783.00 | 1,735.50 | 1,770.00 | 1,770.00 | +2.05% | 11,246,900 | 1.12 |
| Sep 29, 2026 | 1,764.00 | 1,770.00 | 1,720.50 | 1,734.50 | 1,734.50 | -1.89% | 10,651,500 | 1.05 |
| Sep 28, 2026 | 1,797.00 | 1,819.50 | 1,778.00 | 1,788.00 | 1,768.00 | -0.56% | 11,877,200 | 1.18 |
| Sep 25, 2026 | 1,785.00 | 1,798.00 | 1,771.00 | 1,798.00 | 1,777.89 | +1.67% | 9,076,400 | 0.89 |
| Sep 24, 2026 | 1,786.00 | 1,798.50 | 1,766.00 | 1,768.50 | 1,748.72 | -1.53% | 11,285,900 | 1.10 |
| Sep 23, 2026 | 1,796.00 | 1,839.50 | 1,796.00 | 1,796.00 | 1,775.91 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,796.00 | 1,839.50 | 1,796.00 | 1,796.00 | 1,775.91 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,796.00 | 1,839.50 | 1,796.00 | 1,796.00 | 1,775.91 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,839.50 | 1,839.50 | 1,796.00 | 1,796.00 | 1,775.91 | -2.63% | 19,454,100 | 1.82 |
| Sep 17, 2026 | 1,810.00 | 1,848.00 | 1,805.00 | 1,844.50 | 1,823.87 | +3.28% | 9,541,700 | 0.89 |
| Sep 16, 2026 | 1,803.00 | 1,809.00 | 1,775.00 | 1,786.00 | 1,766.02 | +0.90% | 6,261,600 | 0.57 |
| Sep 15, 2026 | 1,803.50 | 1,808.50 | 1,762.50 | 1,770.00 | 1,750.20 | -2.24% | 8,412,000 | 0.77 |
| Sep 14, 2026 | 1,830.00 | 1,837.50 | 1,805.00 | 1,810.50 | 1,790.25 | -0.63% | 6,826,000 | 0.62 |
| Sep 11, 2026 | 1,770.00 | 1,829.00 | 1,768.00 | 1,822.00 | 1,801.62 | +0.55% | 13,120,700 | 1.20 |
| Sep 10, 2026 | 1,807.50 | 1,828.50 | 1,795.00 | 1,812.00 | 1,791.73 | -1.52% | 9,425,700 | 0.86 |
| Sep 09, 2026 | 1,834.00 | 1,865.00 | 1,823.50 | 1,840.00 | 1,819.42 | +0.08% | 9,895,000 | 0.89 |
| Sep 08, 2026 | 1,854.50 | 1,891.00 | 1,838.50 | 1,838.50 | 1,817.94 | -1.76% | 11,093,800 | 0.99 |
| Sep 07, 2026 | 1,834.00 | 1,883.00 | 1,830.00 | 1,871.50 | 1,850.57 | +2.83% | 9,825,900 | 0.87 |
| Sep 04, 2026 | 1,857.00 | 1,859.00 | 1,796.50 | 1,820.00 | 1,799.64 | -1.19% | 14,980,400 | 1.32 |
| Sep 03, 2026 | 1,816.00 | 1,870.50 | 1,812.00 | 1,842.00 | 1,821.40 | +3.02% | 14,984,300 | 1.33 |
| Sep 02, 2026 | 1,775.50 | 1,823.00 | 1,775.00 | 1,788.00 | 1,768.00 | -3.33% | 13,373,900 | 1.19 |
| Sep 01, 2026 | 1,771.00 | 1,856.00 | 1,769.50 | 1,849.50 | 1,828.81 | +3.24% | 10,391,400 | 0.93 |
| Aug 31, 2026 | 1,762.00 | 1,798.50 | 1,755.50 | 1,791.50 | 1,771.46 | +0.90% | 14,517,600 | 1.30 |
| Aug 28, 2026 | 1,740.00 | 1,785.50 | 1,738.50 | 1,775.50 | 1,755.64 | +1.46% | 8,908,000 | 0.80 |
| Aug 27, 2026 | 1,748.50 | 1,764.00 | 1,734.50 | 1,750.00 | 1,730.43 | -0.68% | 7,863,600 | 0.70 |
| Aug 26, 2026 | 1,760.00 | 1,774.50 | 1,744.50 | 1,762.00 | 1,742.29 | -0.40% | 6,250,000 | 0.53 |
| Aug 25, 2026 | 1,772.00 | 1,780.50 | 1,757.00 | 1,769.00 | 1,749.21 | -0.11% | 5,740,600 | 0.47 |
| Aug 24, 2026 | 1,728.00 | 1,772.00 | 1,722.00 | 1,771.00 | 1,751.19 | +3.63% | 10,223,600 | 0.84 |