Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,156.78 -3,258.37 (-5.39%) CMC Crypto 200
1,200.63 -60.55 (-4.80%)
Sumitomo Chemical Company, Limited (4005.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 348.60 | 362.20 | 347.00 | 362.10 | 362.10 | 23,383,200 |
| 03 Jul 2024 | 345.00 | 348.80 | 342.90 | 347.70 | 347.70 | 11,295,300 |
| 02 Jul 2024 | 345.00 | 345.50 | 339.50 | 344.60 | 344.60 | 13,491,500 |
| 01 Jul 2024 | 350.00 | 350.00 | 341.00 | 347.60 | 347.60 | 14,986,000 |
| 28 Jun 2024 | 345.20 | 349.60 | 343.10 | 344.70 | 344.70 | 16,853,400 |
| 27 Jun 2024 | 339.60 | 342.70 | 335.70 | 342.70 | 342.70 | 12,998,900 |
| 26 Jun 2024 | 333.00 | 339.60 | 330.50 | 338.80 | 338.80 | 17,082,500 |
| 25 Jun 2024 | 330.00 | 335.50 | 328.30 | 334.10 | 334.10 | 17,744,700 |
| 24 Jun 2024 | 316.90 | 326.00 | 316.30 | 326.00 | 326.00 | 16,553,700 |
| 21 Jun 2024 | 315.70 | 321.20 | 315.30 | 318.30 | 318.30 | 20,133,800 |
| 20 Jun 2024 | 319.00 | 319.10 | 310.70 | 312.10 | 312.10 | 11,800,400 |
| 19 Jun 2024 | 317.40 | 319.80 | 315.00 | 319.20 | 319.20 | 8,485,200 |
| 18 Jun 2024 | 310.00 | 317.50 | 308.80 | 317.50 | 317.50 | 14,049,600 |
| 17 Jun 2024 | 316.50 | 316.50 | 308.20 | 308.90 | 308.90 | 17,416,500 |
| 14 Jun 2024 | 313.00 | 318.80 | 312.50 | 318.70 | 318.70 | 15,201,300 |
| 13 Jun 2024 | 328.30 | 328.60 | 313.60 | 313.60 | 313.60 | 18,665,000 |
| 12 Jun 2024 | 324.80 | 327.60 | 323.10 | 327.60 | 327.60 | 8,091,700 |
| 11 Jun 2024 | 324.00 | 326.00 | 321.70 | 325.70 | 325.70 | 8,719,900 |
| 10 Jun 2024 | 321.00 | 324.50 | 319.80 | 323.50 | 323.50 | 7,404,000 |
| 07 Jun 2024 | 319.00 | 320.20 | 316.80 | 319.20 | 319.20 | 8,200,500 |
| 06 Jun 2024 | 319.00 | 323.10 | 316.50 | 318.90 | 318.90 | 8,607,100 |
| 05 Jun 2024 | 320.50 | 322.30 | 317.30 | 321.20 | 321.20 | 10,484,400 |
| 04 Jun 2024 | 324.50 | 325.30 | 320.30 | 324.70 | 324.70 | 12,253,900 |
| 03 Jun 2024 | 323.50 | 328.30 | 322.50 | 326.50 | 326.50 | 8,270,800 |
| 31 May 2024 | 319.30 | 323.80 | 319.10 | 322.30 | 322.30 | 15,233,000 |
| 30 May 2024 | 314.80 | 319.60 | 311.80 | 318.50 | 318.50 | 15,173,000 |
| 29 May 2024 | 323.30 | 323.80 | 316.70 | 317.90 | 317.90 | 12,064,700 |
| 28 May 2024 | 317.50 | 324.80 | 316.10 | 324.70 | 324.70 | 9,952,100 |
| 27 May 2024 | 319.00 | 320.00 | 313.60 | 316.40 | 316.40 | 10,867,300 |
| 24 May 2024 | 318.40 | 321.40 | 313.10 | 320.40 | 320.40 | 12,795,800 |
| 23 May 2024 | 319.90 | 320.70 | 313.30 | 319.70 | 319.70 | 14,171,700 |
| 22 May 2024 | 325.90 | 327.50 | 323.20 | 323.40 | 323.40 | 12,073,500 |
| 21 May 2024 | 334.40 | 335.40 | 325.20 | 326.30 | 326.30 | 17,183,400 |
| 20 May 2024 | 326.00 | 336.80 | 324.20 | 335.50 | 335.50 | 16,444,800 |
| 17 May 2024 | 313.00 | 322.80 | 311.00 | 321.60 | 321.60 | 17,870,100 |
| 16 May 2024 | 335.00 | 337.90 | 310.00 | 315.60 | 315.60 | 39,043,000 |
| 15 May 2024 | 346.50 | 347.00 | 333.30 | 336.70 | 336.70 | 15,603,100 |
| 14 May 2024 | 335.20 | 345.60 | 333.80 | 344.40 | 344.40 | 15,171,700 |
| 13 May 2024 | 332.60 | 335.40 | 330.20 | 331.70 | 331.70 | 10,457,900 |
| 10 May 2024 | 331.00 | 339.80 | 331.00 | 338.40 | 338.40 | 12,813,000 |
| 09 May 2024 | 331.00 | 335.40 | 329.80 | 332.60 | 332.60 | 8,665,300 |
| 08 May 2024 | 331.00 | 332.20 | 328.80 | 329.70 | 329.70 | 9,364,900 |
| 07 May 2024 | 336.00 | 337.10 | 329.30 | 333.00 | 333.00 | 12,259,400 |
| 02 May 2024 | 346.00 | 348.80 | 334.00 | 335.80 | 335.80 | 18,666,700 |
| 01 May 2024 | 336.90 | 348.60 | 331.10 | 345.60 | 345.60 | 28,682,400 |
| 30 Apr 2024 | 357.80 | 364.70 | 329.20 | 337.30 | 337.30 | 49,514,400 |
| 26 Apr 2024 | 352.20 | 354.30 | 347.20 | 354.30 | 354.30 | 9,272,000 |
| 25 Apr 2024 | 358.30 | 360.70 | 351.00 | 352.20 | 352.20 | 9,626,700 |
| 24 Apr 2024 | 357.50 | 361.00 | 353.80 | 356.90 | 356.90 | 12,317,500 |
| 23 Apr 2024 | 360.30 | 367.60 | 356.90 | 357.60 | 357.60 | 17,236,200 |
| 22 Apr 2024 | 349.90 | 360.30 | 347.90 | 357.50 | 357.50 | 19,701,800 |
| 19 Apr 2024 | 346.70 | 348.00 | 342.10 | 343.60 | 343.60 | 13,040,100 |
| 18 Apr 2024 | 343.00 | 348.60 | 342.10 | 346.20 | 346.20 | 7,894,200 |
| 17 Apr 2024 | 350.20 | 352.20 | 342.80 | 343.10 | 343.10 | 12,652,800 |
| 16 Apr 2024 | 352.80 | 353.40 | 342.00 | 346.10 | 346.10 | 16,380,000 |
| 15 Apr 2024 | 348.00 | 355.40 | 347.10 | 355.00 | 355.00 | 10,746,000 |
| 12 Apr 2024 | 351.60 | 354.90 | 349.30 | 350.80 | 350.80 | 11,650,400 |
| 11 Apr 2024 | 345.90 | 352.50 | 345.50 | 349.80 | 349.80 | 9,413,900 |
| 10 Apr 2024 | 350.00 | 353.50 | 347.40 | 349.60 | 349.60 | 10,244,900 |
| 09 Apr 2024 | 346.20 | 349.90 | 342.40 | 349.70 | 349.70 | 11,280,400 |
| 08 Apr 2024 | 352.70 | 356.30 | 347.30 | 348.80 | 348.80 | 15,609,800 |
| 05 Apr 2024 | 346.00 | 350.60 | 343.00 | 350.10 | 350.10 | 16,047,200 |
| 04 Apr 2024 | 346.00 | 350.80 | 344.50 | 346.80 | 346.80 | 13,915,400 |
| 03 Apr 2024 | 343.00 | 347.60 | 340.20 | 343.90 | 343.90 | 19,070,200 |
| 02 Apr 2024 | 337.50 | 341.70 | 333.10 | 341.30 | 341.30 | 12,902,800 |
| 01 Apr 2024 | 342.90 | 342.90 | 334.80 | 335.40 | 335.40 | 10,949,300 |
| 29 Mar 2024 | 329.70 | 338.50 | 329.40 | 337.30 | 337.30 | 9,109,400 |
| 28 Mar 2024 | 337.00 | 337.50 | 328.10 | 328.30 | 328.30 | 16,390,300 |
| 28 Mar 2024 | 3 Dividend | |||||
| 27 Mar 2024 | 338.00 | 341.00 | 334.60 | 338.80 | 335.80 | 13,598,100 |
| 26 Mar 2024 | 333.30 | 336.60 | 331.10 | 336.20 | 333.22 | 10,918,400 |
| 25 Mar 2024 | 339.90 | 339.90 | 333.30 | 335.00 | 332.03 | 18,124,500 |
| 22 Mar 2024 | 342.90 | 343.00 | 337.40 | 340.60 | 337.58 | 15,789,200 |
| 21 Mar 2024 | 335.10 | 345.80 | 335.10 | 342.50 | 339.47 | 21,605,800 |
| 19 Mar 2024 | 328.20 | 333.10 | 325.60 | 333.10 | 330.15 | 19,351,700 |
| 18 Mar 2024 | 332.10 | 333.70 | 327.60 | 330.80 | 327.87 | 16,692,300 |
| 15 Mar 2024 | 327.10 | 330.70 | 326.40 | 329.30 | 326.38 | 23,086,800 |
| 14 Mar 2024 | 320.20 | 329.10 | 319.00 | 327.10 | 324.20 | 22,452,700 |
| 13 Mar 2024 | 312.30 | 320.00 | 311.40 | 314.50 | 311.72 | 20,576,600 |
| 12 Mar 2024 | 308.70 | 311.20 | 304.20 | 311.20 | 308.44 | 11,768,200 |
| 11 Mar 2024 | 312.00 | 316.50 | 305.20 | 306.70 | 303.98 | 20,176,300 |
| 08 Mar 2024 | 306.40 | 313.90 | 306.30 | 311.80 | 309.04 | 18,446,300 |
| 07 Mar 2024 | 307.00 | 309.40 | 304.80 | 309.30 | 306.56 | 15,756,200 |
| 06 Mar 2024 | 302.50 | 308.60 | 302.10 | 307.60 | 304.88 | 17,860,400 |
| 05 Mar 2024 | 303.50 | 305.70 | 297.70 | 304.00 | 301.31 | 34,468,400 |
| 04 Mar 2024 | 301.10 | 308.80 | 301.10 | 303.90 | 301.21 | 27,661,600 |
| 01 Mar 2024 | 304.80 | 306.90 | 302.30 | 302.30 | 299.62 | 27,292,100 |
| 29 Feb 2024 | 305.30 | 307.60 | 300.00 | 303.80 | 301.11 | 148,562,100 |
| 28 Feb 2024 | 306.60 | 314.30 | 305.10 | 311.30 | 308.54 | 30,750,400 |
| 27 Feb 2024 | 306.70 | 306.70 | 302.30 | 303.00 | 300.32 | 27,115,800 |
| 26 Feb 2024 | 315.00 | 315.90 | 308.40 | 308.60 | 305.87 | 24,072,900 |
| 22 Feb 2024 | 315.00 | 317.00 | 311.20 | 312.90 | 310.13 | 16,752,200 |
| 21 Feb 2024 | 309.30 | 311.50 | 304.70 | 310.40 | 307.65 | 19,208,900 |
| 20 Feb 2024 | 315.00 | 315.80 | 309.30 | 312.00 | 309.24 | 23,379,500 |
| 19 Feb 2024 | 312.10 | 317.40 | 309.50 | 313.60 | 310.82 | 18,805,800 |
| 16 Feb 2024 | 303.10 | 311.60 | 302.30 | 310.40 | 307.65 | 28,734,600 |
| 15 Feb 2024 | 297.50 | 299.60 | 293.60 | 298.80 | 296.15 | 22,891,000 |
| 14 Feb 2024 | 303.40 | 305.20 | 296.00 | 299.20 | 296.55 | 23,742,900 |
| 13 Feb 2024 | 303.50 | 306.30 | 299.00 | 303.00 | 300.32 | 29,892,300 |
| 09 Feb 2024 | 304.00 | 306.90 | 300.80 | 303.00 | 300.32 | 16,208,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.