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
11 Aug 2004	JPY	470	474	467	473	473	+16 (+3.50%)	6,765,000
10 Aug 2004	JPY	454	458	451	457	457	+4 (+0.88%)	2,943,000
9 Aug 2004	JPY	452	457	447	453	453	-3 (-0.66%)	4,688,000
6 Aug 2004	JPY	445	458	443	456	456	+1 (+0.22%)	5,985,000
5 Aug 2004	JPY	448	457	448	455	455	+7 (+1.56%)	3,125,000
4 Aug 2004	JPY	460	462	443	448	448	-17 (-3.66%)	4,336,000
3 Aug 2004	JPY	464	465	459	465	465	-1 (-0.21%)	3,214,000
2 Aug 2004	JPY	466	469	462	466	466	+8 (+1.75%)	2,817,000
30 Jul 2004	JPY	460	463	457	458	458	+3 (+0.66%)	2,461,000
29 Jul 2004	JPY	465	465	452	455	455	-6 (-1.30%)	2,304,000
28 Jul 2004	JPY	456	466	455	461	461	+10 (+2.22%)	3,406,000
27 Jul 2004	JPY	459	459	448	451	451	-9 (-1.96%)	3,516,000
26 Jul 2004	JPY	454	460	451	460	460	-3 (-0.65%)	3,464,000
23 Jul 2004	JPY	477	477	462	463	463	-13 (-2.73%)	5,138,000
22 Jul 2004	JPY	477	480	474	476	476	-5 (-1.04%)	2,836,000
21 Jul 2004	JPY	470	486	470	481	481	+14 (+3.00%)	4,872,000
20 Jul 2004	JPY	486	491	463	467	467	-29 (-5.85%)	10,728,000
16 Jul 2004	JPY	494	496	486	496	496	+3 (+0.61%)	2,264,000
15 Jul 2004	JPY	491	495	485	493	493	+3 (+0.61%)	3,641,000
14 Jul 2004	JPY	504	506	490	490	490	-13 (-2.58%)	2,848,000
13 Jul 2004	JPY	495	505	493	503	503	+13 (+2.65%)	4,799,000
12 Jul 2004	JPY	490	495	487	490	490	+2 (+0.41%)	3,996,000
9 Jul 2004	JPY	490	491	484	488	488	-7 (-1.41%)	6,012,000
8 Jul 2004	JPY	495	500	494	495	495	+1 (+0.20%)	2,775,000
7 Jul 2004	JPY	500	500	490	494	494	-6 (-1.20%)	4,135,000
6 Jul 2004	JPY	500	504	499	500	500	-3 (-0.60%)	2,235,000
5 Jul 2004	JPY	503	504	498	503	503	+1 (+0.20%)	3,951,000
2 Jul 2004	JPY	507	508	500	502	502	-10 (-1.95%)	3,828,000
1 Jul 2004	JPY	512	516	510	512	512	+3 (+0.59%)	2,776,000
30 Jun 2004	JPY	511	513	506	509	509	-2 (-0.39%)	5,283,000