Sumitomo Chemical Company Limi Recent Share Price (TSE:4005)

1 Followers TSE:4005 - Sumitomo Chemical Co Ltd Sumitomo Chemical Company Limi
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Jan 2023	JPY	472	474	470	470	470	-4 (-0.84%)	5,358,500
12 Jan 2023	JPY	473	477	473	474	474	+1 (+0.21%)	4,429,700
11 Jan 2023	JPY	471	474	470	473	473	+1 (+0.21%)	6,333,700
10 Jan 2023	JPY	472	475	470	472	472	+1 (+0.21%)	4,084,000
6 Jan 2023	JPY	469	473	468	471	471	+2 (+0.43%)	5,801,500
5 Jan 2023	JPY	465	470	463	469	469	+4 (+0.86%)	6,325,500
4 Jan 2023	JPY	474	474	465	465	465	-9 (-1.90%)	7,896,300
30 Dec 2022	JPY	475	479	474	474	474	-2 (-0.42%)	5,661,900
29 Dec 2022	JPY	474	476	471	476	476	+2 (+0.42%)	6,469,700
28 Dec 2022	JPY	472	475	471	474	474	+3 (+0.64%)	5,929,500
27 Dec 2022	JPY	476	478	471	471	471	-3 (-0.63%)	5,204,800
26 Dec 2022	JPY	473	475	470	474	474	+2 (+0.42%)	4,013,700
23 Dec 2022	JPY	469	472	466	472	472	+1 (+0.21%)	5,354,900
22 Dec 2022	JPY	475	476	470	471	471	+1 (+0.21%)	5,228,700
21 Dec 2022	JPY	473	479	470	470	470	-2 (-0.42%)	8,463,500
20 Dec 2022	JPY	481	484	470	472	472	-7 (-1.46%)	11,155,800
19 Dec 2022	JPY	481	483	478	479	479	-3 (-0.62%)	6,691,300
16 Dec 2022	JPY	487	488	482	482	482	-12 (-2.43%)	10,536,000
15 Dec 2022	JPY	492	495	492	494	494	0.0 (0.0%)	4,573,800
14 Dec 2022	JPY	488	494	487	494	494	+9 (+1.86%)	6,083,400
13 Dec 2022	JPY	487	488	483	485	485	+2 (+0.41%)	4,890,600
12 Dec 2022	JPY	484	485	482	483	483	-1 (-0.21%)	5,428,000
9 Dec 2022	JPY	483	488	483	484	484	-3 (-0.62%)	7,801,200
8 Dec 2022	JPY	487	488	481	487	487	-3 (-0.61%)	6,508,000
7 Dec 2022	JPY	488	494	486	490	490	0.0 (0.0%)	6,758,500
6 Dec 2022	JPY	487	491	486	490	490	+3 (+0.62%)	5,051,200
5 Dec 2022	JPY	491	492	486	487	487	+1 (+0.21%)	7,644,200
2 Dec 2022	JPY	492	493	484	486	486	-10 (-2.02%)	8,109,600
1 Dec 2022	JPY	496	499	494	496	496	-2 (-0.40%)	5,327,600
30 Nov 2022	JPY	494	498	491	498	498	+3 (+0.61%)	9,486,500