Comparing Back to the side-by-side chart ↗
SUMITOMO CORPORATION (SUMITOMO SHOJI KAISHA,LTD.) (8053.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1720.00 | 1754.00 | 1717.50 | 1745.00 | +1.90% | 7,544,500 |
| 2026-10-15 | 1730.00 | 1740.00 | 1690.00 | 1712.50 | -2.42% | 13,772,400 |
| 2026-10-14 | 1754.00 | 1756.00 | 1725.50 | 1755.00 | +1.01% | 8,775,800 |
| 2026-10-13 | 1708.00 | 1742.50 | 1683.50 | 1737.50 | +1.73% | 7,602,000 |
| 2026-10-09 | 1703.00 | 1716.00 | 1684.00 | 1708.00 | +0.50% | 9,529,000 |
| 2026-10-08 | 1700.00 | 1715.00 | 1666.00 | 1699.50 | -1.02% | 12,179,100 |
| 2026-10-07 | 1735.00 | 1761.50 | 1715.50 | 1717.00 | -1.38% | 7,501,100 |
| 2026-10-06 | 1750.00 | 1759.50 | 1724.00 | 1741.00 | -0.03% | 6,914,800 |
| 2026-10-05 | 1751.00 | 1753.50 | 1723.50 | 1741.50 | +0.78% | 9,004,800 |
| 2026-10-02 | 1733.50 | 1754.00 | 1728.00 | 1728.00 | -1.34% | 8,520,400 |
| 2026-10-01 | 1751.00 | 1755.50 | 1730.00 | 1751.50 | -1.05% | 10,839,000 |
| 2026-09-30 | 1742.00 | 1783.00 | 1735.50 | 1770.00 | +2.05% | 11,246,900 |
| 2026-09-29 | 1764.00 | 1770.00 | 1720.50 | 1734.50 | -2.99% | 10,651,500 |
| 2026-09-28 | 1797.00 | 1819.50 | 1778.00 | 1788.00 | -0.56% | 11,877,200 |
| 2026-09-25 | 1785.00 | 1798.00 | 1771.00 | 1798.00 | +1.67% | 9,076,400 |
| 2026-09-24 | 1786.00 | 1798.50 | 1766.00 | 1768.50 | -1.53% | 11,285,900 |
| 2026-09-18 | 1839.50 | 1839.50 | 1796.00 | 1796.00 | -2.63% | 19,454,100 |
| 2026-09-17 | 1810.00 | 1848.00 | 1805.00 | 1844.50 | +3.28% | 9,541,700 |
| 2026-09-16 | 1803.00 | 1809.00 | 1775.00 | 1786.00 | +0.90% | 6,261,600 |
| 2026-09-15 | 1803.50 | 1808.50 | 1762.50 | 1770.00 | -2.24% | 8,412,000 |
| 2026-09-14 | 1830.00 | 1837.50 | 1805.00 | 1810.50 | -0.63% | 6,826,000 |
| 2026-09-11 | 1770.00 | 1829.00 | 1768.00 | 1822.00 | +0.55% | 13,120,700 |
| 2026-09-10 | 1807.50 | 1828.50 | 1795.00 | 1812.00 | -1.52% | 9,425,700 |
| 2026-09-09 | 1834.00 | 1865.00 | 1823.50 | 1840.00 | +0.08% | 9,895,000 |
| 2026-09-08 | 1854.50 | 1891.00 | 1838.50 | 1838.50 | -1.76% | 11,093,800 |
| 2026-09-07 | 1834.00 | 1883.00 | 1830.00 | 1871.50 | +2.83% | 9,825,900 |
| 2026-09-04 | 1857.00 | 1859.00 | 1796.50 | 1820.00 | -1.19% | 14,980,400 |
| 2026-09-03 | 1816.00 | 1870.50 | 1812.00 | 1842.00 | +3.02% | 14,984,300 |
| 2026-09-02 | 1775.50 | 1823.00 | 1775.00 | 1788.00 | -3.33% | 13,373,900 |
| 2026-09-01 | 1771.00 | 1856.00 | 1769.50 | 1849.50 | +3.24% | 10,391,400 |
| 2026-08-31 | 1762.00 | 1798.50 | 1755.50 | 1791.50 | +0.90% | 14,517,600 |
| 2026-08-28 | 1740.00 | 1785.50 | 1738.50 | 1775.50 | +1.46% | 8,908,000 |
| 2026-08-27 | 1748.50 | 1764.00 | 1734.50 | 1750.00 | -0.68% | 7,863,600 |
| 2026-08-26 | 1760.00 | 1774.50 | 1744.50 | 1762.00 | -0.40% | 6,250,000 |
| 2026-08-25 | 1772.00 | 1780.50 | 1757.00 | 1769.00 | -0.11% | 5,740,600 |
| 2026-08-24 | 1728.00 | 1772.00 | 1722.00 | 1771.00 | +3.63% | 10,223,600 |
| 2026-08-21 | 1688.00 | 1724.50 | 1688.00 | 1709.00 | +0.44% | 7,693,500 |
| 2026-08-20 | 1691.50 | 1720.00 | 1683.50 | 1701.50 | +1.40% | 8,421,300 |
| 2026-08-19 | 1723.50 | 1738.00 | 1668.00 | 1678.00 | -4.52% | 13,809,400 |
| 2026-08-18 | 1751.50 | 1768.00 | 1742.00 | 1757.50 | +0.43% | 7,133,800 |
| 2026-08-17 | 1792.50 | 1795.00 | 1742.50 | 1750.00 | -2.29% | 6,691,800 |
| 2026-08-14 | 1797.00 | 1814.00 | 1768.00 | 1791.00 | +0.65% | 8,336,200 |
| 2026-08-13 | 1781.50 | 1798.00 | 1765.50 | 1779.50 | -0.11% | 8,664,600 |
| 2026-08-12 | 1810.50 | 1824.00 | 1752.00 | 1781.50 | -0.22% | 10,360,700 |
| 2026-08-10 | 1796.50 | 1806.50 | 1758.50 | 1785.50 | -0.14% | 9,906,100 |
| 2026-08-07 | 1756.50 | 1793.50 | 1754.00 | 1788.00 | +2.26% | 10,713,000 |
| 2026-08-06 | 1713.00 | 1768.00 | 1707.00 | 1748.50 | +1.63% | 10,099,400 |
| 2026-08-05 | 1660.00 | 1720.50 | 1657.50 | 1720.50 | +3.49% | 11,472,700 |
| 2026-08-04 | 1642.00 | 1683.00 | 1637.50 | 1662.50 | +0.12% | 12,877,300 |
| 2026-08-03 | 1640.00 | 1669.00 | 1603.50 | 1660.50 | -0.57% | 16,927,700 |
| 2026-07-31 | 1625.00 | 1697.50 | 1539.50 | 1670.00 | +4.90% | 32,725,000 |
| 2026-07-30 | 1594.50 | 1607.00 | 1579.00 | 1592.00 | -0.44% | 11,190,000 |
| 2026-07-29 | 1604.50 | 1611.00 | 1574.00 | 1599.00 | +0.47% | 13,470,400 |
| 2026-07-28 | 1602.00 | 1607.00 | 1566.00 | 1591.50 | -1.24% | 12,686,400 |
| 2026-07-27 | 1615.00 | 1626.50 | 1598.50 | 1611.50 | +0.47% | 7,766,000 |
| 2026-07-24 | 1613.50 | 1623.00 | 1592.00 | 1604.00 | -1.53% | 8,791,200 |
| 2026-07-23 | 1618.00 | 1634.50 | 1608.50 | 1629.00 | +1.56% | 8,899,900 |
| 2026-07-22 | 1594.00 | 1623.00 | 1580.50 | 1604.00 | +1.94% | 10,381,300 |
| 2026-07-21 | 1533.50 | 1575.50 | 1522.50 | 1573.50 | +3.93% | 9,996,100 |
| 2026-07-17 | 1565.00 | 1573.50 | 1489.00 | 1514.00 | -4.36% | 15,185,600 |
| 2026-07-16 | 1572.00 | 1601.00 | 1562.50 | 1583.00 | -0.44% | 8,522,000 |
| 2026-07-15 | 1588.50 | 1596.50 | 1575.50 | 1590.00 | +1.73% | 9,465,100 |
| 2026-07-14 | 1566.00 | 1576.50 | 1553.50 | 1563.00 | +0.48% | 11,497,000 |
| 2026-07-13 | 1567.00 | 1583.00 | 1548.50 | 1555.50 | +0.00% | 11,103,600 |
| 2026-07-10 | 1565.50 | 1569.00 | 1547.00 | 1555.50 | -0.64% | 11,196,800 |
| 2026-07-09 | 1563.00 | 1572.00 | 1551.00 | 1565.50 | +0.06% | 7,670,200 |
| 2026-07-08 | 1608.50 | 1610.50 | 1564.50 | 1564.50 | -2.80% | 13,968,700 |
| 2026-07-07 | 1601.00 | 1650.50 | 1600.00 | 1609.50 | +1.16% | 14,751,200 |
| 2026-07-06 | 1585.50 | 1614.00 | 1578.50 | 1591.00 | +1.02% | 8,014,500 |
| 2026-07-03 | 1595.00 | 1619.50 | 1570.00 | 1575.00 | -0.57% | 9,399,700 |
| 2026-07-02 | 1591.00 | 1626.50 | 1575.00 | 1584.00 | +1.18% | 14,840,700 |
| 2026-07-01 | 1572.00 | 1578.00 | 1535.00 | 1565.50 | +1.07% | 9,863,200 |
| 2026-06-30 | 1559.50 | 1578.00 | 1540.50 | 1549.00 | +1.08% | 13,056,500 |
| 2026-06-29 | 1555.00 | 1577.50 | 1532.50 | 1532.50 | -1.15% | 18,273,500 |
| 2026-06-26 | 1532.80 | 1555.50 | 1526.00 | 1550.30 | +1.16% | 11,006,400 |
| 2026-06-25 | 1592.50 | 1592.50 | 1532.50 | 1532.50 | -2.23% | 13,427,600 |
| 2026-06-24 | 1593.00 | 1594.50 | 1552.00 | 1567.50 | -1.72% | 11,219,600 |
| 2026-06-23 | 1628.50 | 1634.30 | 1595.00 | 1595.00 | -1.68% | 12,018,800 |
| 2026-06-22 | 1600.00 | 1623.00 | 1590.00 | 1622.30 | +0.84% | 6,790,800 |
| 2026-06-19 | 1625.50 | 1642.00 | 1583.00 | 1608.80 | -1.11% | 22,500,800 |
| 2026-06-18 | 1626.50 | 1654.00 | 1623.30 | 1626.80 | -0.61% | 8,216,800 |
| 2026-06-17 | 1650.30 | 1661.30 | 1619.50 | 1636.80 | +0.28% | 9,114,000 |
| 2026-06-16 | 1632.50 | 1641.30 | 1617.50 | 1632.30 | -0.58% | 9,648,800 |
| 2026-06-15 | 1600.00 | 1660.00 | 1597.00 | 1641.80 | +4.92% | 13,266,400 |
| 2026-06-12 | 1571.50 | 1581.30 | 1550.00 | 1564.80 | +1.18% | 18,281,200 |
| 2026-06-11 | 1559.50 | 1566.00 | 1529.80 | 1546.50 | -2.40% | 18,833,200 |
| 2026-06-10 | 1636.30 | 1641.50 | 1579.80 | 1584.50 | -3.46% | 17,463,600 |
| 2026-06-09 | 1674.50 | 1676.30 | 1631.50 | 1641.30 | -0.79% | 13,509,600 |
| 2026-06-08 | 1685.50 | 1695.00 | 1634.80 | 1654.30 | -3.29% | 13,162,400 |
| 2026-06-05 | 1694.00 | 1721.50 | 1693.80 | 1710.50 | +0.99% | 7,678,800 |
| 2026-06-04 | 1695.50 | 1711.80 | 1679.00 | 1693.80 | -0.98% | 10,209,200 |
| 2026-06-03 | 1730.00 | 1740.50 | 1710.50 | 1710.50 | +0.32% | 10,544,000 |
| 2026-06-02 | 1705.30 | 1724.50 | 1686.50 | 1705.00 | -2.32% | 12,493,600 |
| 2026-06-01 | 1777.50 | 1782.00 | 1728.50 | 1745.50 | -1.65% | 14,538,800 |
| 2026-05-29 | 1776.00 | 1812.80 | 1774.80 | 1774.80 | -0.08% | 43,184,400 |
| 2026-05-28 | 1761.30 | 1785.50 | 1749.30 | 1776.30 | -1.18% | 18,458,400 |
| 2026-05-27 | 1832.50 | 1837.50 | 1794.80 | 1797.50 | -2.31% | 12,139,200 |
| 2026-05-26 | 1825.00 | 1862.00 | 1811.30 | 1840.00 | -0.02% | 11,035,200 |
| 2026-05-25 | 1782.80 | 1840.30 | 1774.50 | 1840.30 | +3.23% | 10,230,800 |
| 2026-05-22 | 1767.80 | 1792.00 | 1758.00 | 1782.80 | +0.16% | 8,161,600 |
| 2026-05-21 | 1785.50 | 1796.80 | 1752.50 | 1780.00 | +1.55% | 7,814,400 |
| 2026-05-20 | 1804.30 | 1813.80 | 1734.00 | 1752.80 | -2.85% | 16,766,400 |
| 2026-05-19 | 1823.80 | 1837.30 | 1803.30 | 1804.30 | -0.55% | 9,324,800 |
| 2026-05-18 | 1877.50 | 1888.50 | 1805.00 | 1814.30 | -3.37% | 10,338,000 |
| 2026-05-15 | 1898.80 | 1931.50 | 1857.00 | 1877.50 | -0.40% | 11,248,800 |
| 2026-05-14 | 1917.80 | 1917.80 | 1843.80 | 1885.00 | -2.07% | 15,156,800 |
| 2026-05-13 | 1875.00 | 1943.80 | 1868.80 | 1924.80 | +3.65% | 16,415,600 |
| 2026-05-12 | 1817.50 | 1877.30 | 1809.30 | 1857.00 | +3.08% | 13,952,800 |
| 2026-05-11 | 1795.00 | 1836.80 | 1795.00 | 1801.50 | +0.36% | 17,353,600 |
| 2026-05-08 | 1847.30 | 1861.80 | 1787.30 | 1795.00 | -2.97% | 29,177,200 |
| 2026-05-07 | 1710.00 | 1889.00 | 1702.00 | 1850.00 | +8.19% | 79,094,800 |
| 2026-05-01 | 1457.50 | 1710.00 | 1422.80 | 1710.00 | +17.12% | 68,546,400 |
| 2026-04-30 | 1425.50 | 1460.00 | 1420.30 | 1460.00 | +0.67% | 17,974,800 |
| 2026-04-28 | 1446.00 | 1455.50 | 1400.00 | 1450.30 | +1.90% | 14,140,800 |
| 2026-04-27 | 1425.30 | 1434.80 | 1416.30 | 1423.30 | -1.52% | 11,171,200 |
| 2026-04-24 | 1463.50 | 1471.80 | 1445.30 | 1445.30 | +0.47% | 8,779,200 |
| 2026-04-23 | 1445.00 | 1459.00 | 1427.80 | 1438.50 | -1.15% | 12,878,400 |
| 2026-04-22 | 1480.30 | 1482.30 | 1445.80 | 1455.30 | -2.82% | 11,683,600 |
| 2026-04-21 | 1496.50 | 1508.00 | 1490.30 | 1497.50 | -0.17% | 7,880,800 |
| 2026-04-20 | 1519.80 | 1520.80 | 1497.80 | 1500.00 | -0.25% | 8,739,200 |
| 2026-04-17 | 1520.50 | 1522.00 | 1488.50 | 1503.80 | -1.29% | 10,773,200 |
| 2026-04-16 | 1532.30 | 1537.30 | 1517.80 | 1523.50 | +0.53% | 11,468,800 |
| 2026-04-15 | 1531.30 | 1532.50 | 1510.80 | 1515.50 | -0.12% | 9,907,200 |
| 2026-04-14 | 1530.00 | 1540.50 | 1516.30 | 1517.30 | +0.56% | 8,334,800 |
| 2026-04-13 | 1519.30 | 1534.50 | 1499.00 | 1508.80 | -0.80% | 8,477,200 |
| 2026-04-10 | 1566.00 | 1567.30 | 1521.00 | 1521.00 | -2.36% | 12,986,800 |
| 2026-04-09 | 1572.50 | 1588.00 | 1552.00 | 1557.80 | -0.35% | 12,002,800 |
| 2026-04-08 | 1586.30 | 1586.30 | 1554.00 | 1563.30 | +3.44% | 15,604,000 |
| 2026-04-07 | 1501.50 | 1517.80 | 1490.30 | 1511.30 | +1.38% | 8,466,400 |
| 2026-04-06 | 1500.30 | 1511.80 | 1486.00 | 1490.80 | -1.19% | 7,456,800 |
| 2026-04-03 | 1523.50 | 1524.80 | 1499.50 | 1508.80 | +0.57% | 7,825,600 |
| 2026-04-02 | 1570.50 | 1571.30 | 1496.50 | 1500.30 | -2.92% | 12,306,400 |
| 2026-04-01 | 1498.50 | 1547.30 | 1491.80 | 1545.50 | +6.96% | 18,437,200 |
| 2026-03-31 | 1430.80 | 1475.80 | 1427.30 | 1445.00 | -1.23% | 20,361,600 |
| 2026-03-30 | 1408.80 | 1470.00 | 1408.30 | 1463.00 | -2.32% | 17,062,400 |
| 2026-03-27 | 1464.80 | 1497.80 | 1461.30 | 1497.80 | +1.77% | 16,876,000 |
| 2026-03-26 | 1474.80 | 1483.00 | 1454.80 | 1471.80 | +0.95% | 9,054,400 |
| 2026-03-25 | 1469.30 | 1469.80 | 1447.50 | 1458.00 | +2.28% | 11,723,200 |
| 2026-03-24 | 1401.30 | 1425.50 | 1387.00 | 1425.50 | +4.20% | 12,374,400 |
| 2026-03-23 | 1375.00 | 1385.30 | 1350.00 | 1368.00 | -4.00% | 16,952,800 |
| 2026-03-19 | 1448.00 | 1457.50 | 1423.80 | 1425.00 | -4.87% | 21,536,000 |
| 2026-03-18 | 1462.50 | 1511.50 | 1457.00 | 1498.00 | +4.73% | 16,480,000 |
| 2026-03-17 | 1426.30 | 1453.00 | 1421.80 | 1430.30 | +1.55% | 10,097,600 |
| 2026-03-16 | 1405.30 | 1420.30 | 1395.00 | 1408.50 | +1.11% | 12,010,400 |
| 2026-03-13 | 1374.30 | 1417.50 | 1374.30 | 1393.00 | -0.45% | 15,334,400 |
| 2026-03-12 | 1417.80 | 1424.80 | 1379.30 | 1399.30 | -2.98% | 16,349,600 |
| 2026-03-11 | 1475.00 | 1475.00 | 1434.30 | 1442.30 | -0.05% | 13,384,400 |
| 2026-03-10 | 1428.30 | 1454.00 | 1417.50 | 1443.00 | +2.83% | 15,718,000 |
| 2026-03-09 | 1367.80 | 1411.80 | 1354.30 | 1403.30 | -4.39% | 21,736,400 |
| 2026-03-06 | 1463.30 | 1473.80 | 1440.00 | 1467.80 | -1.38% | 16,371,600 |
| 2026-03-05 | 1500.00 | 1532.50 | 1472.80 | 1488.30 | +1.47% | 18,920,800 |
| 2026-03-04 | 1506.80 | 1534.30 | 1443.50 | 1466.80 | -7.27% | 28,424,400 |
| 2026-03-03 | 1646.80 | 1659.50 | 1581.80 | 1581.80 | -4.24% | 21,285,200 |
| 2026-03-02 | 1610.80 | 1652.50 | 1595.50 | 1651.80 | -0.84% | 14,458,000 |
| 2026-02-27 | 1612.50 | 1671.30 | 1598.00 | 1665.80 | +3.50% | 25,670,800 |
| 2026-02-26 | 1629.50 | 1637.00 | 1600.00 | 1609.50 | +0.17% | 10,619,200 |
| 2026-02-25 | 1566.30 | 1618.30 | 1557.00 | 1606.80 | +1.58% | 17,337,600 |
| 2026-02-24 | 1592.80 | 1593.80 | 1567.80 | 1581.80 | -0.86% | 16,843,600 |
| 2026-02-20 | 1647.30 | 1649.50 | 1595.50 | 1595.50 | -3.90% | 18,468,000 |
| 2026-02-19 | 1653.00 | 1661.30 | 1632.50 | 1660.30 | +1.24% | 10,376,000 |
| 2026-02-18 | 1656.30 | 1676.80 | 1621.30 | 1640.00 | +0.16% | 11,489,200 |
| 2026-02-17 | 1649.00 | 1667.50 | 1631.50 | 1637.30 | +0.29% | 11,701,200 |
| 2026-02-16 | 1656.50 | 1657.00 | 1620.80 | 1632.50 | -1.47% | 11,828,400 |
| 2026-02-13 | 1665.00 | 1682.50 | 1654.30 | 1656.80 | -1.66% | 17,330,400 |
| 2026-02-12 | 1647.80 | 1688.80 | 1639.00 | 1684.80 | +2.95% | 20,244,000 |
| 2026-02-10 | 1597.50 | 1639.80 | 1582.00 | 1636.50 | +3.36% | 18,042,000 |
| 2026-02-09 | 1575.00 | 1591.30 | 1553.80 | 1583.30 | +2.99% | 21,359,200 |
| 2026-02-06 | 1475.00 | 1537.30 | 1469.80 | 1537.30 | +3.35% | 18,835,200 |
| 2026-02-05 | 1512.00 | 1520.00 | 1477.00 | 1487.50 | -3.22% | 24,998,800 |
| 2026-02-04 | 1591.50 | 1618.80 | 1528.80 | 1537.00 | -2.88% | 37,376,400 |
| 2026-02-03 | 1564.30 | 1582.50 | 1553.80 | 1582.50 | +4.50% | 15,291,200 |
| 2026-02-02 | 1581.80 | 1587.00 | 1514.30 | 1514.30 | -3.07% | 18,856,000 |
| 2026-01-30 | 1580.50 | 1592.80 | 1551.00 | 1562.30 | -0.49% | 16,067,200 |
| 2026-01-29 | 1555.80 | 1582.30 | 1545.00 | 1570.00 | +0.20% | 13,415,600 |
| 2026-01-28 | 1549.50 | 1575.00 | 1539.00 | 1566.80 | +0.60% | 11,883,200 |
| 2026-01-27 | 1527.50 | 1559.80 | 1512.50 | 1557.50 | +2.84% | 14,712,000 |
| 2026-01-26 | 1535.00 | 1544.00 | 1508.00 | 1514.50 | -3.63% | 15,595,600 |
| 2026-01-23 | 1588.80 | 1594.30 | 1571.50 | 1571.50 | -0.19% | 10,409,600 |
| 2026-01-22 | 1583.30 | 1588.80 | 1564.50 | 1574.50 | +0.75% | 10,998,400 |
| 2026-01-21 | 1539.00 | 1562.80 | 1535.00 | 1562.80 | -0.08% | 12,616,400 |
| 2026-01-20 | 1572.50 | 1574.50 | 1552.00 | 1564.00 | +0.37% | 13,859,600 |
| 2026-01-19 | 1561.30 | 1563.00 | 1537.00 | 1558.30 | -0.87% | 13,365,600 |
| 2026-01-16 | 1558.00 | 1612.50 | 1537.50 | 1572.00 | +2.54% | 17,474,400 |
| 2026-01-15 | 1497.50 | 1542.30 | 1493.80 | 1533.00 | +2.52% | 17,063,600 |
| 2026-01-14 | 1491.30 | 1504.30 | 1475.80 | 1495.30 | +0.52% | 13,654,400 |
| 2026-01-13 | 1459.30 | 1487.50 | 1454.00 | 1487.50 | +5.09% | 17,429,200 |
| 2026-01-09 | 1414.80 | 1424.50 | 1410.30 | 1415.50 | +0.25% | 12,336,800 |
| 2026-01-08 | 1423.30 | 1451.30 | 1408.00 | 1412.00 | -0.27% | 17,123,200 |
| 2026-01-07 | 1410.00 | 1423.30 | 1406.30 | 1415.80 | -0.67% | 9,967,600 |
| 2026-01-06 | 1407.50 | 1429.50 | 1407.50 | 1425.30 | +2.37% | 12,409,200 |
| 2026-01-05 | 1385.80 | 1406.50 | 1382.50 | 1392.30 | +2.90% | 13,262,400 |
| 2025-12-30 | 1363.80 | 1370.00 | 1353.00 | 1353.00 | -1.48% | 8,216,000 |
| 2025-12-29 | 1362.00 | 1380.30 | 1360.00 | 1373.30 | +1.39% | 10,709,200 |
| 2025-12-26 | 1365.00 | 1370.00 | 1350.30 | 1354.50 | -0.95% | 6,952,400 |
| 2025-12-25 | 1368.00 | 1370.30 | 1361.00 | 1367.50 | +1.01% | 6,639,600 |
| 2025-12-24 | 1363.50 | 1367.50 | 1352.80 | 1353.80 | -0.71% | 8,914,800 |
| 2025-12-23 | 1357.50 | 1372.00 | 1357.30 | 1363.50 | +0.57% | 12,807,200 |
| 2025-12-22 | 1362.50 | 1362.50 | 1349.00 | 1355.80 | +0.48% | 12,222,400 |
| 2025-12-19 | 1333.00 | 1357.30 | 1331.50 | 1349.30 | +1.62% | 25,427,200 |
| 2025-12-18 | 1329.30 | 1338.50 | 1320.30 | 1327.80 | -0.11% | 12,228,400 |
| 2025-12-17 | 1326.80 | 1333.80 | 1311.50 | 1329.30 | +0.19% | 13,964,800 |
| 2025-12-16 | 1368.30 | 1368.30 | 1323.50 | 1326.80 | -1.23% | 18,893,600 |
| 2025-12-15 | 1352.00 | 1354.00 | 1340.80 | 1343.30 | -0.46% | 14,126,400 |
| 2025-12-12 | 1338.80 | 1355.00 | 1333.80 | 1349.50 | +2.10% | 18,984,400 |
| 2025-12-11 | 1301.30 | 1327.80 | 1300.30 | 1321.80 | +2.68% | 18,015,200 |
| 2025-12-10 | 1274.50 | 1293.00 | 1269.80 | 1287.30 | +1.50% | 12,722,000 |
| 2025-12-09 | 1263.50 | 1280.50 | 1260.00 | 1268.30 | +0.36% | 12,422,400 |
| 2025-12-08 | 1243.50 | 1265.00 | 1239.80 | 1263.80 | +3.17% | 11,940,000 |
| 2025-12-05 | 1251.30 | 1254.30 | 1225.00 | 1225.00 | -2.18% | 16,980,000 |
| 2025-12-04 | 1222.50 | 1261.00 | 1220.30 | 1252.30 | +4.12% | 18,271,200 |
| 2025-12-03 | 1213.00 | 1217.00 | 1201.00 | 1202.80 | -0.72% | 10,425,600 |
| 2025-12-02 | 1215.00 | 1222.00 | 1210.50 | 1211.50 | -0.19% | 11,761,600 |
| 2025-12-01 | 1222.00 | 1222.50 | 1201.50 | 1213.80 | -0.87% | 10,398,000 |
| 2025-11-28 | 1204.00 | 1229.30 | 1196.50 | 1224.50 | +1.79% | 14,933,200 |
| 2025-11-27 | 1204.50 | 1215.30 | 1200.80 | 1203.00 | +1.11% | 10,030,400 |
| 2025-11-26 | 1196.00 | 1201.50 | 1188.30 | 1189.80 | +0.17% | 11,948,400 |
| 2025-11-25 | 1190.80 | 1201.30 | 1179.00 | 1187.80 | +0.19% | 10,220,000 |
| 2025-11-21 | 1168.80 | 1188.80 | 1160.30 | 1185.50 | +0.13% | 18,742,000 |
| 2025-11-20 | 1187.50 | 1198.50 | 1181.80 | 1184.00 | +1.20% | 8,809,200 |
| 2025-11-19 | 1186.30 | 1187.50 | 1158.50 | 1170.00 | -0.45% | 9,501,600 |
| 2025-11-18 | 1205.00 | 1209.80 | 1172.30 | 1175.30 | -2.97% | 12,817,600 |
| 2025-11-17 | 1215.00 | 1221.00 | 1207.00 | 1211.30 | -1.04% | 10,362,000 |
| 2025-11-14 | 1212.50 | 1224.00 | 1203.30 | 1224.00 | -0.07% | 8,239,200 |
| 2025-11-13 | 1205.00 | 1226.30 | 1205.00 | 1224.80 | +2.47% | 13,249,600 |
| 2025-11-12 | 1175.00 | 1197.00 | 1174.80 | 1195.30 | +1.74% | 9,196,000 |
| 2025-11-11 | 1195.00 | 1197.30 | 1170.80 | 1174.80 | -1.18% | 8,191,200 |
| 2025-11-10 | 1190.00 | 1194.00 | 1179.00 | 1188.80 | +0.79% | 11,456,400 |
| 2025-11-07 | 1160.00 | 1179.50 | 1157.50 | 1179.50 | +0.68% | 13,937,600 |
| 2025-11-06 | 1136.00 | 1182.50 | 1136.00 | 1171.50 | +3.83% | 20,209,200 |
| 2025-11-05 | 1110.00 | 1134.50 | 1095.80 | 1128.30 | +2.25% | 22,268,400 |
| 2025-11-04 | 1119.00 | 1127.80 | 1097.50 | 1103.50 | -1.60% | 19,762,400 |
| 2025-10-31 | 1163.80 | 1163.80 | 1118.80 | 1121.50 | -3.61% | 29,088,800 |
| 2025-10-30 | 1146.50 | 1166.50 | 1140.00 | 1163.50 | +1.17% | 18,224,000 |
| 2025-10-29 | 1162.30 | 1163.50 | 1146.50 | 1150.00 | -1.06% | 4,710,000 |
| 2025-10-28 | 1183.00 | 1183.50 | 1159.00 | 1162.30 | -1.90% | 8,576,400 |
| 2025-10-27 | 1176.30 | 1188.00 | 1174.50 | 1184.80 | +2.67% | 10,590,800 |
| 2025-10-24 | 1150.80 | 1164.50 | 1147.50 | 1154.00 | +0.63% | 11,522,000 |
| 2025-10-23 | 1147.50 | 1147.50 | 1135.80 | 1146.80 | +0.04% | 7,497,600 |
| 2025-10-22 | 1138.80 | 1147.50 | 1126.80 | 1146.30 | +0.95% | 8,634,400 |
| 2025-10-21 | 1130.00 | 1143.30 | 1129.80 | 1135.50 | +0.82% | 10,345,600 |
| 2025-10-20 | 1124.80 | 1130.30 | 1119.80 | 1126.30 | +1.67% | 9,151,600 |
| 2025-10-17 | 1106.30 | 1112.50 | 1102.80 | 1107.80 | -0.58% | 8,363,600 |
| 2025-10-16 | 1123.80 | 1124.30 | 1111.00 | 1114.30 | -0.15% | 10,405,200 |
| 2025-10-15 | 1106.30 | 1117.00 | 1104.80 | 1116.00 | +1.57% | 8,845,200 |
| 2025-10-14 | 1099.50 | 1118.50 | 1090.30 | 1098.80 | -1.63% | 16,788,800 |
| 2025-10-10 | 1126.50 | 1126.80 | 1102.50 | 1117.00 | -0.91% | 14,401,200 |
| 2025-10-09 | 1119.80 | 1130.30 | 1117.30 | 1127.30 | +0.83% | 8,847,200 |
| 2025-10-08 | 1115.50 | 1125.80 | 1113.50 | 1118.00 | +1.22% | 12,653,600 |
| 2025-10-07 | 1109.30 | 1114.00 | 1103.00 | 1104.50 | +0.23% | 8,687,600 |
| 2025-10-06 | 1115.50 | 1118.80 | 1098.00 | 1102.00 | +1.99% | 14,528,000 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+11.47%). Worst month: Mar (-7.02%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is SUMITOMO CORPORATION (SUMITOMO SHOJI KAISHA,LTD.)'s (8053.T) latest close?
1745.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 8053.T's 52-week high and low?
1943.80 high and 1095.80 low over the trailing 52 weeks, as of 2026-10-16.
What is SUMITOMO CORPORATION (SUMITOMO SHOJI KAISHA,LTD.)'s strongest and weakest month historically?
Historically, 8053.T's strongest calendar month has been Dec (average +11.47%) and its weakest Mar (average -7.02%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.