Sumitomo Corp (OP:SSUMF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.80 | 26.80 | 26.05 | 26.05 | 1,435 | -1.51(-5.48%) |
| Aug 13, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 1,520 | +0.21(+0.78%) |
| Aug 12, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 149 | +0.57(+2.14%) |
| Aug 11, 2025 | 27.50 | 27.50 | 26.77 | 26.77 | 400 | +0.15(+0.56%) |
| Aug 08, 2025 | 26.62 | 26.62 | 25.75 | 26.62 | 300 | -0.32(-1.17%) |
| Aug 07, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 245 | -0.52(-1.89%) |
| Aug 06, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 1,488 | +1.08(+4.09%) |
| Aug 05, 2025 | 26.38 | 26.38 | 25.93 | 26.38 | 360 | +0.38(+1.46%) |
| Aug 04, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 215 | +0.00(+0.00%) |
| Jul 30, 2025 | 26.00 | 0 | +0.00(+0.00%) | |||
| Jul 28, 2025 | 26.00 | 18,050 | -0.75(-2.80%) | |||
| Jul 24, 2025 | 26.75 | 40 | +0.87(+3.36%) | |||
| Jul 23, 2025 | 25.69 | 26.48 | 25.69 | 25.88 | 9,992 | +1.04(+4.19%) |
| Jul 18, 2025 | 24.84 | 0 | -0.16(-0.64%) | |||
| Jul 17, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 504 | +0.24(+0.97%) |
| Jul 15, 2025 | 24.76 | 61 | -1.89(-7.09%) | |||
| Jul 14, 2025 | 24.53 | 26.65 | 24.53 | 26.65 | 4,504 | -0.20(-0.74%) |
| Jul 10, 2025 | 26.85 | 200 | +1.41(+5.54%) | |||
| Jul 09, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 111,152 | +0.40(+1.58%) |
| Jul 08, 2025 | 25.01 | 25.04 | 25.01 | 25.04 | 36,303 | -0.39(-1.55%) |
| Jul 07, 2025 | 25.10 | 26.00 | 24.98 | 25.44 | 7,205 | -0.21(-0.83%) |
| Jul 02, 2025 | 25.65 | 0 | -0.16(-0.61%) | |||
| Jul 01, 2025 | 27.31 | 27.31 | 25.81 | 25.81 | 1,812 | +0.01(+0.02%) |
| Jun 30, 2025 | 25.00 | 25.85 | 25.00 | 25.80 | 2,185 | +0.71(+2.82%) |
| Jun 27, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 400 | +0.02(+0.10%) |
| Jun 26, 2025 | 24.00 | 25.07 | 24.00 | 25.07 | 2,252 | +0.02(+0.08%) |
| Jun 25, 2025 | 24.04 | 25.05 | 24.04 | 25.05 | 202 | -0.35(-1.38%) |
| Jun 23, 2025 | 25.40 | 555 | +0.40(+1.60%) | |||
| Jun 17, 2025 | 25.00 | 705 | -0.04(-0.16%) | |||
| Jun 12, 2025 | 25.04 | 10 | +0.00(+0.00%) | |||
| Jun 11, 2025 | 25.07 | 25.12 | 25.04 | 25.04 | 575 | +0.04(+0.16%) |
| Jun 09, 2025 | 25.00 | 27 | -0.55(-2.15%) | |||
| Jun 06, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 4,915 | -0.96(-3.62%) |
| Jun 05, 2025 | 25.92 | 26.51 | 25.28 | 26.51 | 623 | +2.71(+11.39%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.