Tokyo - Delayed Quote
JPY
Sumitomo Chemical Company, Limited (4005.T)
565.00
-15.80
(-2.72%)
At close: October 30 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
573.10
584.00
563.10
565.00
565.00
9,011,600
Oct 29, 2026
585.00
587.90
571.50
580.80
580.80
16,844,300
Oct 28, 2026
593.30
597.30
586.50
588.20
588.20
8,834,700
Oct 27, 2026
582.00
586.00
578.70
583.30
583.30
6,884,100
Oct 26, 2026
570.00
578.10
568.70
573.60
573.60
6,590,700
Oct 23, 2026
583.40
584.70
558.60
570.00
570.00
13,018,000
Oct 22, 2026
599.30
605.80
577.50
580.50
580.50
9,098,000
Oct 21, 2026
598.20
599.20
591.70
598.10
598.10
5,243,500
Oct 20, 2026
600.50
604.80
586.60
592.20
592.20
10,992,200
Oct 19, 2026
602.00
606.90
592.30
600.50
600.50
9,867,700
Oct 16, 2026
594.20
603.60
591.30
600.50
600.50
12,477,500
Oct 15, 2026
597.30
599.90
579.60
584.20
584.20
11,207,800
Oct 14, 2026
589.80
602.60
585.10
596.00
596.00
18,750,100
Oct 13, 2026
569.80
582.80
564.70
579.80
579.80
9,633,900
Oct 9, 2026
565.00
573.20
563.00
572.70
572.70
11,773,400
Oct 8, 2026
591.50
592.00
572.90
572.90
572.90
9,978,100
Oct 7, 2026
598.90
603.90
588.20
589.80
589.80
11,782,800
Oct 6, 2026
583.70
601.80
576.80
598.90
598.90
10,292,300
Oct 5, 2026
579.90
583.90
575.70
583.20
583.20
5,774,200
Oct 2, 2026
571.10
578.30
567.00
574.80
574.80
8,461,900
Oct 1, 2026
583.90
584.00
571.10
580.10
580.10
8,155,000
Sep 30, 2026
571.00
584.20
569.30
580.10
580.10
8,008,300
Sep 29, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
577.00
581.90
562.90
570.40
570.40
8,391,800
Sep 28, 2026
585.50
590.30
580.20
580.20
572.20
7,976,400
Sep 25, 2026
588.20
592.10
583.70
586.20
578.12
6,771,500
Sep 24, 2026
589.50
596.00
586.50
588.20
580.09
9,561,400
Sep 18, 2026
595.00
596.50
580.20
580.20
572.20
15,244,600
Sep 17, 2026
578.80
597.80
576.80
597.60
589.36
10,759,100
Sep 16, 2026
570.00
581.00
567.70
580.00
572.00
8,240,800
Sep 15, 2026
552.00
567.80
550.40
560.50
552.77
7,589,900
Sep 14, 2026
545.10
558.90
544.70
556.00
548.33
8,932,300
Sep 11, 2026
552.90
565.60
543.20
558.50
550.80
13,072,300
Sep 10, 2026
570.00
571.50
553.60
567.20
559.38
10,406,500
Sep 9, 2026
576.00
584.00
565.10
573.80
565.89
10,016,000
Sep 8, 2026
588.00
593.10
567.60
568.10
560.27
12,098,500
Sep 7, 2026
596.30
605.40
587.40
590.40
582.26
11,325,400
Sep 4, 2026
616.70
619.20
594.00
594.70
586.50
18,479,600
Sep 3, 2026
620.00
638.80
609.00
626.70
618.06
19,143,800
Sep 2, 2026
610.00
629.00
606.10
617.30
608.79
20,457,800
Sep 1, 2026
574.20
620.10
572.20
620.10
611.55
27,244,300
Aug 31, 2026
551.90
572.70
549.60
572.20
564.31
13,553,000
Aug 28, 2026
556.70
563.70
553.90
555.90
548.24
8,257,400
Aug 27, 2026
559.40
563.30
555.50
558.20
550.50
5,819,200
Aug 26, 2026
552.80
560.70
551.60
554.60
546.95
7,092,600
Aug 25, 2026
557.00
561.30
550.70
555.10
547.45
7,475,600
Aug 24, 2026
549.80
555.80
544.80
553.80
546.16
10,202,100
Aug 21, 2026
528.80
560.80
525.00
559.80
552.08
26,076,700
Aug 20, 2026
525.80
532.90
519.00
522.30
515.10
11,479,000
Aug 19, 2026
525.60
527.20
508.80
512.10
505.04
12,049,300
Aug 18, 2026
533.00
541.30
528.60
532.40
525.06
10,819,600
Aug 17, 2026
535.60
537.60
526.80
528.00
520.72
10,512,200
Aug 14, 2026
529.90
539.80
529.50
530.50
523.19
12,997,500
Aug 13, 2026
529.00
534.90
525.00
529.00
521.71
10,675,700
Aug 12, 2026
521.90
529.30
518.40
525.90
518.65
10,610,300
Aug 10, 2026
514.00
522.90
510.40
519.70
512.53
11,050,000
Aug 7, 2026
503.00
510.90
498.80
509.40
502.38
12,919,700
Aug 6, 2026
494.90
501.90
492.70
499.10
492.22
15,108,000
Aug 5, 2026
492.50
497.50
476.00
489.40
482.65
30,991,700
Aug 4, 2026
499.00
507.50
471.40
482.20
475.55
54,875,400
Aug 3, 2026
513.00
515.80
503.10
512.60
505.53
13,971,400
Jul 31, 2026
526.90
527.40
512.40
521.30
514.11
15,072,700
Jul 30, 2026
515.40
523.90
512.60
516.90
509.77
12,446,100
Jul 29, 2026
531.20
532.40
511.60
522.60
515.39
15,448,000
Jul 28, 2026
547.30
547.50
526.20
529.80
522.49
12,081,800
Jul 27, 2026
542.00
546.20
535.50
545.00
537.49
9,173,400
Jul 24, 2026
543.30
545.50
536.70
538.60
531.17
9,395,600
Jul 23, 2026
553.20
559.30
551.10
552.80
545.18
8,819,000
Jul 22, 2026
545.00
556.50
539.00
548.00
540.44
16,675,200
Jul 21, 2026
533.00
538.90
526.60
536.40
529.00
9,797,800
Jul 17, 2026
537.00
537.90
513.00
523.70
516.48
13,408,800
Jul 16, 2026
542.60
551.80
541.00
541.00
533.54
8,043,100
Jul 15, 2026
539.00
554.20
537.10
548.70
541.13
11,800,500
Jul 14, 2026
522.70
541.00
518.00
535.60
528.21
15,157,700
Jul 13, 2026
540.40
543.10
518.50
519.00
511.84
11,795,000
Jul 10, 2026
542.80
548.70
535.40
537.20
529.79
8,749,900
Jul 9, 2026
532.70
539.40
528.80
538.50
531.07
8,366,200
Jul 8, 2026
534.90
547.40
533.00
541.30
533.84
10,943,100
Jul 7, 2026
554.00
558.60
533.60
535.80
528.41
10,432,800
Jul 6, 2026
557.10
563.80
549.10
552.40
544.78
8,940,900
Jul 3, 2026
550.00
563.70
546.90
554.00
546.36
21,962,800
Jul 2, 2026
533.70
535.00
520.80
521.80
514.61
11,616,500
Jul 1, 2026
528.00
541.50
517.50
522.20
515.00
15,220,700
Jun 30, 2026
517.00
519.40
504.00
513.50
506.42
10,671,900
Jun 29, 2026
510.60
518.60
507.40
515.70
508.59
13,073,600
Jun 26, 2026
516.60
520.00
502.00
509.30
502.28
11,432,400
Jun 25, 2026
525.70
525.80
513.30
520.60
513.42
11,694,300
Jun 24, 2026
514.00
524.90
511.70
518.90
511.75
9,793,400
Jun 23, 2026
538.00
541.50
518.50
518.80
511.65
15,134,300
Jun 22, 2026
545.00
551.80
542.80
545.40
537.88
7,518,900
Jun 19, 2026
562.90
565.90
541.50
542.80
535.32
22,826,700
Jun 18, 2026
584.00
584.00
565.50
568.10
560.27
7,754,300
Jun 17, 2026
576.20
582.10
570.90
579.10
571.12
7,928,500
Jun 16, 2026
573.00
578.50
564.30
576.50
568.55
9,889,200
Jun 15, 2026
570.20
591.60
565.40
576.50
568.55
10,962,400
Jun 12, 2026
552.50
560.80
546.40
553.90
546.26
9,269,900
Jun 11, 2026
531.20
544.50
525.80
542.50
535.02
6,981,900
Jun 10, 2026
551.70
556.90
542.20
549.00
541.43
8,504,400
Jun 9, 2026
571.80
574.70
545.40
557.90
550.21
15,499,400
Jun 8, 2026
574.00
580.80
559.00
569.90
562.04
11,953,300
Jun 5, 2026
597.60
598.40
583.10
584.00
575.95
8,107,900
Jun 4, 2026
594.40
597.20
582.80
594.60
586.40
8,745,200
Jun 3, 2026
587.00
595.00
578.10
586.80
578.71
9,406,600
Jun 2, 2026
591.00
596.00
574.80
583.40
575.36
10,324,800
Jun 1, 2026
600.20
602.00
581.60
587.50
579.40
11,704,400
May 29, 2026
595.00
619.30
592.50
610.20
601.79
19,748,300
May 28, 2026
595.40
596.20
576.10
587.10
579.00
9,195,400
May 27, 2026
586.40
595.50
581.80
590.70
582.56
10,390,900
May 26, 2026
597.40
607.60
590.50
593.40
585.22
8,846,600
May 25, 2026
595.80
610.90
591.20
603.00
594.69
12,251,800
May 22, 2026
592.10
593.30
581.40
585.80
577.72
9,338,200
May 21, 2026
595.80
597.50
585.10
591.20
583.05
9,497,000
May 20, 2026
609.30
609.60
566.00
578.60
570.62
15,510,000
May 19, 2026
608.00
614.00
596.90
609.70
601.29
14,116,700
May 18, 2026
624.70
625.00
592.50
603.80
595.47
17,874,700
May 15, 2026
592.00
623.60
582.00
623.60
615.00
30,518,900
May 14, 2026
544.30
607.90
525.00
603.50
595.18
58,303,900
May 13, 2026
533.40
551.80
533.40
544.80
537.29
18,509,000
May 12, 2026
517.70
526.80
515.30
523.40
516.18
9,600,900
May 11, 2026
507.80
513.60
501.30
512.20
505.14
8,505,500
May 8, 2026
507.30
509.30
495.20
508.10
501.09
10,131,600
May 7, 2026
522.90
528.00
513.30
513.30
506.22
11,804,000
May 1, 2026
509.50
513.20
500.50
512.90
505.83
6,570,900
Apr 30, 2026
500.80
509.60
490.70
509.60
502.57
11,229,300
Apr 28, 2026
503.60
510.30
501.10
508.60
501.59
7,130,300
Apr 27, 2026
505.50
508.70
499.30
504.20
497.25
7,656,600
Apr 24, 2026
508.40
514.50
504.50
506.30
499.32
9,522,700
Apr 23, 2026
506.80
507.60
494.50
506.00
499.02
8,201,100
Apr 22, 2026
511.30
513.80
504.80
509.20
502.18
8,999,400
Apr 21, 2026
521.20
525.00
515.30
515.30
508.19
6,931,600
Apr 20, 2026
531.00
536.00
521.40
521.40
514.21
7,791,900
Apr 17, 2026
531.80
536.30
528.40
529.10
521.80
7,707,100
Apr 16, 2026
535.00
538.20
529.00
531.40
524.07
9,047,100
Apr 15, 2026
520.80
534.80
519.90
533.00
525.65
11,046,100
Apr 14, 2026
526.60
531.20
513.60
520.10
512.93
11,152,300
Apr 13, 2026
523.00
526.00
517.70
522.80
515.59
10,827,800
Apr 10, 2026
536.00
543.20
530.40
530.60
523.28
11,833,400
Apr 9, 2026
554.00
554.10
537.20
537.20
529.79
14,120,300
Apr 8, 2026
555.00
559.60
545.80
555.90
548.24
18,191,900
Apr 7, 2026
533.70
541.70
530.50
533.70
526.34
11,623,200
Apr 6, 2026
530.30
538.10
526.00
533.20
525.85
8,992,600
Apr 3, 2026
523.50
528.90
518.10
528.90
521.61
7,373,600
Apr 2, 2026
535.00
536.70
516.50
523.60
516.38
18,832,600
Apr 1, 2026
520.00
534.60
517.70
534.20
526.83
14,981,200
Mar 31, 2026
500.00
513.90
496.80
499.50
492.61
18,106,200
Mar 30, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
490.00
511.80
486.90
511.80
504.74
18,736,700
Mar 27, 2026
506.40
523.90
504.50
523.70
509.08
14,878,700
Mar 26, 2026
503.30
513.90
501.10
507.40
493.24
15,641,500
Mar 25, 2026
493.00
496.50
486.70
495.30
481.48
14,477,800
Mar 24, 2026
477.30
482.20
469.90
479.10
465.73
17,133,700
Mar 23, 2026
461.60
463.00
446.30
459.00
446.19
20,758,800
Mar 19, 2026
487.40
493.60
479.40
483.00
469.52
19,247,400
Mar 18, 2026
492.60
505.40
488.30
505.40
491.29
12,763,400
Mar 17, 2026
492.60
500.90
482.00
484.60
471.07
10,299,200
Mar 16, 2026
474.90
493.80
473.80
486.80
473.21
16,259,900
Mar 13, 2026
479.50
517.60
474.90
498.90
484.97
27,363,200
Mar 12, 2026
491.00
491.00
470.60
482.50
469.03
16,966,300
Mar 11, 2026
495.00
504.70
490.50
494.10
480.31
10,779,600
Mar 10, 2026
496.00
502.90
487.30
490.50
476.81
16,698,900
Mar 9, 2026
473.50
484.50
466.40
484.50
470.98
20,852,700
Mar 6, 2026
483.00
509.50
482.40
507.50
493.33
20,609,400
Mar 5, 2026
491.00
497.20
479.00
489.20
475.55
21,319,700
Mar 4, 2026
486.00
494.50
464.70
475.30
462.03
27,236,100
Mar 3, 2026
530.00
540.10
508.30
511.10
496.83
24,448,700
Mar 2, 2026
549.70
556.80
540.50
556.10
540.58
18,246,000
Feb 27, 2026
553.00
569.70
552.30
569.70
553.80
13,634,800
Feb 26, 2026
554.80
566.90
550.80
555.10
539.61
15,878,800
Feb 25, 2026
579.00
579.00
547.50
553.40
537.95
17,341,500
Feb 24, 2026
574.70
581.20
563.80
575.70
559.63
13,412,800
Feb 20, 2026
601.50
612.00
563.40
568.00
552.15
26,461,700
Feb 19, 2026
588.60
620.60
588.00
591.50
574.99
24,174,400
Feb 18, 2026
591.00
594.20
583.20
587.80
571.39
11,906,600
Feb 17, 2026
572.00
586.70
571.10
585.50
569.16
14,402,500
Feb 16, 2026
569.90
579.00
563.00
570.00
554.09
13,500,600
Feb 13, 2026
561.50
575.20
558.10
562.30
546.61
13,093,500
Feb 12, 2026
577.00
584.00
569.20
570.40
554.48
13,979,700
Feb 10, 2026
561.00
572.00
559.10
569.60
553.70
14,993,800
Feb 9, 2026
555.70
565.20
551.20
559.70
544.08
22,265,600
Feb 6, 2026
524.50
538.90
518.50
535.20
520.26
15,613,800
Feb 5, 2026
565.90
571.00
533.10
536.70
521.72
27,257,700
Feb 4, 2026
521.30
550.70
516.00
546.80
531.54
58,070,200
Feb 3, 2026
465.00
506.80
458.30
506.50
492.36
50,133,700
Feb 2, 2026
478.00
478.40
457.80
457.80
445.02
11,436,400
Jan 30, 2026
469.50
470.20
461.80
470.00
456.88
8,397,600
Jan 29, 2026
465.00
466.60
456.00
464.50
451.53
6,817,900
Jan 28, 2026
467.50
470.90
461.30
463.40
450.47
7,143,700
Jan 27, 2026
467.90
473.60
466.50
471.30
458.15
10,194,400
Jan 26, 2026
470.00
477.40
467.80
475.00
461.74
10,217,500
Jan 23, 2026
480.00
484.00
474.60
479.20
465.82
8,539,500
Jan 22, 2026
473.90
480.60
471.30
479.00
465.63
9,830,300
Jan 21, 2026
465.20
471.20
461.30
470.70
457.56
10,163,000
Jan 20, 2026
482.80
483.00
471.10
471.10
457.95
13,277,100
Jan 19, 2026
482.40
487.70
469.40
484.10
470.59
19,066,300
Jan 16, 2026
496.10
504.00
492.40
500.40
486.43
16,846,700
Jan 15, 2026
485.30
495.70
479.60
493.50
479.73
14,150,000
Jan 14, 2026
471.10
487.60
470.20
484.80
471.27
19,118,000
Jan 13, 2026
466.00
468.80
463.00
465.40
452.41
11,521,600
Jan 9, 2026
459.20
467.20
457.50
458.20
445.41
8,423,700
Jan 8, 2026
457.00
463.50
453.80
457.00
444.24
10,109,200
Jan 7, 2026
452.20
459.10
447.30
459.10
446.29
9,997,000
Jan 6, 2026
452.20
455.40
448.20
453.50
440.84
8,987,200
Jan 5, 2026
449.30
453.60
446.70
451.80
439.19
8,718,800
Dec 30, 2025
443.30
447.80
442.40
445.60
433.16
5,410,000
Dec 29, 2025
443.10
448.70
443.00
444.30
431.90
5,813,600
Dec 26, 2025
445.50
447.90
441.60
442.50
430.15
5,137,200
Dec 25, 2025
452.00
452.00
445.00
445.40
432.97
3,336,800
Dec 24, 2025
450.00
453.90
446.70
448.60
436.08
4,943,100
Dec 23, 2025
444.90
451.20
444.50
448.00
435.50
5,955,500
Dec 22, 2025
445.60
445.70
436.00
444.20
431.80
6,498,200
Dec 19, 2025
435.00
444.30
433.50
439.80
427.52
12,477,200
Dec 18, 2025
447.80
447.90
435.60
436.00
423.83
9,387,400
Dec 17, 2025
446.20
447.10
441.80
445.20
432.77
6,584,100
Dec 16, 2025
458.00
458.00
450.30
451.30
438.70
6,707,600
Dec 15, 2025
455.00
458.80
450.10
457.60
444.83
6,669,900
Dec 12, 2025
455.00
463.10
452.20
457.30
444.54
8,627,700
Dec 11, 2025
469.90
469.90
451.60
452.50
439.87
10,151,700
Dec 10, 2025
462.50
471.40
461.00
468.90
455.81
6,739,300
Dec 9, 2025
460.40
462.20
457.50
461.90
449.01
5,542,600
Dec 8, 2025
461.70
464.60
459.10
460.10
447.26
5,342,500
Dec 5, 2025
462.80
467.10
458.90
460.60
447.74
7,929,200
Dec 4, 2025
465.40
474.90
463.70
470.50
457.37
8,689,600
Dec 3, 2025
463.10
467.30
461.70
465.50
452.51
5,717,600
Dec 2, 2025
471.80
476.80
463.80
464.50
451.53
7,454,400
Dec 1, 2025
482.80
483.80
473.00
473.10
459.89
7,563,500
Nov 28, 2025
473.00
479.40
470.10
477.00
463.69
8,289,800
Nov 27, 2025
480.00
484.30
478.60
480.80
467.38
7,615,300
Nov 26, 2025
472.00
479.90
470.10
477.80
464.46
9,709,800
Nov 25, 2025
480.00
480.90
467.50
470.80
457.66
12,223,700
Nov 21, 2025
461.20
477.50
461.10
477.50
464.17
16,212,400
Nov 20, 2025
458.30
470.70
456.80
469.20
456.10
11,552,900
Nov 19, 2025
465.00
465.00
451.60
457.40
444.63
8,519,500
Nov 18, 2025
461.10
467.90
459.70
461.90
449.01
13,991,800
Nov 17, 2025
460.20
463.80
455.50
463.80
450.85
7,000,300
Nov 14, 2025
461.50
467.40
457.20
465.00
452.02
12,124,400
Nov 13, 2025
452.90
465.80
450.00
458.20
445.41
15,815,600
Nov 12, 2025
444.00
451.40
442.40
449.90
437.34
10,171,200
Nov 11, 2025
445.00
445.70
432.70
438.60
426.36
8,793,300
Nov 10, 2025
434.90
440.90
434.00
437.60
425.39
7,703,100
Nov 7, 2025
427.60
432.00
426.20
431.80
419.75
7,397,400
Nov 6, 2025
436.00
437.80
423.40
429.30
417.32
18,056,800
Nov 5, 2025
432.00
435.20
419.00
433.60
421.50
22,796,600
Nov 4, 2025
470.30
486.30
424.50
429.40
417.41
63,620,300
Oct 31, 2025
464.30
465.00
451.40
453.60
440.94
12,890,100
Oct 30, 2025
458.90
463.90
457.10
463.90
450.95
7,326,700
