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
22 Dec 2004	JPY	503	505	499	501	501	+3 (+0.60%)	4,148,000
21 Dec 2004	JPY	495	501	494	498	498	+5 (+1.01%)	2,921,000
20 Dec 2004	JPY	496	500	493	493	493	-5 (-1.00%)	2,202,000
17 Dec 2004	JPY	493	500	493	498	498	+5 (+1.01%)	2,806,000
16 Dec 2004	JPY	491	496	491	493	493	-1 (-0.20%)	1,665,000
15 Dec 2004	JPY	491	495	489	494	494	-1 (-0.20%)	5,485,000
14 Dec 2004	JPY	490	497	486	495	495	+5 (+1.02%)	5,443,000
13 Dec 2004	JPY	485	493	485	490	490	+5 (+1.03%)	2,261,000
10 Dec 2004	JPY	490	495	485	485	485	-4 (-0.82%)	8,040,000
9 Dec 2004	JPY	501	502	488	489	489	-17 (-3.36%)	5,872,000
8 Dec 2004	JPY	498	506	495	506	506	+1 (+0.20%)	4,488,000
7 Dec 2004	JPY	502	506	499	505	505	-1 (-0.20%)	3,763,000
6 Dec 2004	JPY	505	510	504	506	506	-13 (-2.50%)	4,340,000
3 Dec 2004	JPY	516	519	512	519	519	-1 (-0.19%)	3,547,000
2 Dec 2004	JPY	515	524	511	520	520	+14 (+2.77%)	4,701,000
1 Dec 2004	JPY	506	512	504	506	506	-7 (-1.36%)	3,064,000
30 Nov 2004	JPY	507	513	507	513	513	-2 (-0.39%)	3,385,000
29 Nov 2004	JPY	504	516	503	515	515	+16 (+3.21%)	3,550,000
26 Nov 2004	JPY	503	508	499	499	499	+5 (+1.01%)	5,049,000
25 Nov 2004	JPY	493	497	492	494	494	+2 (+0.41%)	2,147,000
24 Nov 2004	JPY	493	495	491	492	492	-2 (-0.40%)	2,274,000
22 Nov 2004	JPY	497	497	491	494	494	-7 (-1.40%)	4,390,000
19 Nov 2004	JPY	497	502	497	501	501	+7 (+1.42%)	3,499,000
18 Nov 2004	JPY	500	503	493	494	494	-7 (-1.40%)	2,128,000
17 Nov 2004	JPY	501	504	500	501	501	0.0 (0.0%)	2,375,000
16 Nov 2004	JPY	503	508	500	501	501	-3 (-0.60%)	2,032,000
15 Nov 2004	JPY	498	507	498	504	504	+10 (+2.02%)	2,420,000
12 Nov 2004	JPY	490	498	490	494	494	-1 (-0.20%)	4,679,000
11 Nov 2004	JPY	502	507	491	495	495	-13 (-2.56%)	4,415,000
10 Nov 2004	JPY	505	510	504	508	508	+5 (+0.99%)	1,577,000