SSUMY - Sumitomo Corporation

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202319.6919.7719.5819.7119.7132,800
01 Jun 202319.2219.4619.1319.4119.4130,800
31 May 202319.1219.1218.8118.9418.9418,400
30 May 202319.8019.8019.5719.7019.7019,400
26 May 202319.3719.3719.0619.1819.1819,000
25 May 202319.4119.4119.0819.0919.0937,300
24 May 202319.0019.1018.9319.1019.1015,800
23 May 202319.3619.3619.0619.1519.1518,900
22 May 202319.6819.6819.3119.4119.4131,100
19 May 202319.1719.2319.0519.2219.2227,000
18 May 202319.6719.6719.2919.3319.3336,600
17 May 202319.3219.4519.2419.3319.3319,100
16 May 202319.4519.4519.0019.1819.1828,700
15 May 202319.5019.8019.1619.2619.2638,400
12 May 202319.4819.4819.0719.1019.1024,500
11 May 202319.4919.4919.0919.1819.1817,400
10 May 202319.7019.7019.2219.4419.4419,800
09 May 202319.1719.8419.1719.6919.6928,700
08 May 202318.5618.5618.4618.4918.4923,800
05 May 202318.3918.3918.0618.3518.3510,800
04 May 202318.2918.2917.9417.9817.9838,900
03 May 202317.7718.1817.7718.1818.1810,800
02 May 202318.2018.2017.6217.9417.9411,200
01 May 202317.9018.5317.9018.2618.2612,400
28 Apr 202317.9018.1717.9018.0018.0026,200
27 Apr 202317.8718.3817.8718.3818.3821,400
26 Apr 202318.1818.1818.0218.0218.0234,900
25 Apr 202318.3118.5518.1818.1818.1836,300
24 Apr 202318.3518.3718.2318.3718.3716,100
21 Apr 202318.4218.4818.3618.4418.4420,400
20 Apr 202318.2518.3718.2018.2018.2020,600
19 Apr 202318.5018.5018.3118.3518.3518,300
18 Apr 202318.2418.4918.2418.4118.4131,500
17 Apr 202318.2818.2818.0418.2418.2434,900
14 Apr 202318.4918.7018.3018.4018.4042,900
13 Apr 202318.6118.6118.3418.4718.4774,200
12 Apr 202318.5218.6518.3018.4118.4194,200
11 Apr 202317.6118.0417.6118.0018.0082,500
10 Apr 202316.9517.4816.9517.2017.2025,200
06 Apr 202317.2617.4617.2617.4617.4613,500
05 Apr 202317.6217.6217.2017.2517.2511,400
04 Apr 202317.5417.8617.5417.8617.8611,900
03 Apr 202317.6617.9317.6117.9317.9315,500
31 Mar 202317.9017.9017.4717.6717.6718,900
30 Mar 202317.6617.6617.0517.4317.4320,700
29 Mar 202317.6018.0217.5817.7217.7225,700
28 Mar 202317.7517.8917.6017.6217.6219,300
27 Mar 202317.7017.7017.3417.6617.6616,700
24 Mar 202317.3117.3917.1317.3917.3919,200
23 Mar 202317.4317.4417.1917.2517.2514,300
22 Mar 202317.3117.3116.8617.1117.1126,700
21 Mar 202317.0817.1716.9216.9916.9914,400
20 Mar 202317.0517.0516.9017.0317.0339,000
17 Mar 202316.4816.8316.4816.7016.7028,400
16 Mar 202316.7016.7616.6416.7416.7451,600
15 Mar 202317.0217.0716.8817.0717.0731,800
14 Mar 202317.2517.2917.0817.2117.2125,500
13 Mar 202317.5017.6717.3617.3617.3619,400
10 Mar 202317.9417.9517.7517.8017.8022,300
09 Mar 202318.1818.1817.9717.9717.979,300
08 Mar 202317.9818.1517.9818.0718.0713,000
07 Mar 202317.9417.9817.6917.7917.7915,700
06 Mar 202317.9417.9417.8317.8517.8550,700
03 Mar 202317.6217.9417.6217.9417.9426,700
02 Mar 202317.0617.3517.0617.3517.3510,700
01 Mar 202317.3317.3317.1817.2517.2535,000
28 Feb 202316.9117.1416.9117.0217.0221,000
27 Feb 202317.1817.3717.1817.2917.2935,900
24 Feb 202317.1017.1316.9817.0317.0349,700
23 Feb 202317.4417.7817.4417.7717.7710,900
22 Feb 202317.8717.8717.4517.4517.4522,100
21 Feb 202317.8517.8517.6317.6417.6457,000
17 Feb 202317.5017.6317.5017.5717.5710,300
16 Feb 202317.5617.6017.4017.5517.5521,700
15 Feb 202317.7717.8717.6917.7817.788,600
14 Feb 202317.8018.0717.7917.9717.9713,300
13 Feb 202317.9918.0117.8017.9217.9217,100
10 Feb 202318.0718.0817.8718.0218.0215,200
09 Feb 202317.9918.0917.8817.9117.9118,900
08 Feb 202317.8117.8717.7017.7417.7412,100
07 Feb 202317.6117.7917.4717.7917.7916,800
06 Feb 202317.4317.5117.3417.3917.399,900
03 Feb 202317.6617.6617.3117.4117.4130,700
02 Feb 202317.6317.6917.4817.6117.6119,600
01 Feb 202317.9718.0617.8418.0118.0132,900
31 Jan 202318.0018.0017.8417.9017.9014,700
30 Jan 202317.9618.0017.8517.8617.8615,100
27 Jan 202318.1818.1818.0818.1118.1118,000
26 Jan 202318.0018.0317.8817.9617.9616,600
25 Jan 202317.8517.9717.8417.9717.9713,600
24 Jan 202317.7617.9217.7617.8417.8413,600
23 Jan 202317.5317.6317.5017.6117.6114,100
20 Jan 202317.2517.6117.2517.5317.537,800
19 Jan 202317.4017.4217.2717.4017.4020,900
18 Jan 202317.4817.5317.3017.3917.3927,400
17 Jan 202317.0117.2217.0117.2217.229,300
13 Jan 202316.9717.0916.9717.0917.0916,000
12 Jan 202316.8316.9616.7316.9616.9615,500
11 Jan 202316.4616.4816.3916.4716.4713,400
10 Jan 202316.2916.3516.2016.2916.2958,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...