tiprankstipranks
Trending News
More News >
Sumida Corporation (JP:6817)
:6817
Japanese Market

Sumida Corporation (6817) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
991.00
997.00
986.00
986.00
986.00
-0.50%
97,300
0.41
Jun 05, 2025
990.00
997.00
987.00
991.00
991.00
-0.30%
94,300
0.39
Jun 04, 2025
992.00
995.00
986.00
994.00
994.00
+0.10%
209,100
0.88
Jun 03, 2025
996.00
997.00
990.00
993.00
993.00
-0.60%
160,900
0.68
Jun 02, 2025
1,002.00
1,007.00
998.00
999.00
999.00
-1.28%
147,100
0.62
May 30, 2025
994.00
1,019.00
993.00
1,012.00
1,012.00
+1.10%
256,500
1.08
May 29, 2025
1,000.00
1,006.00
993.00
1,001.00
1,001.00
+0.30%
222,300
0.94
May 28, 2025
981.00
999.00
981.00
998.00
998.00
+2.67%
195,800
0.83
May 27, 2025
961.00
974.00
961.00
972.00
972.00
+1.67%
104,600
0.44
May 26, 2025
954.00
962.00
950.00
956.00
956.00
+0.10%
117,500
0.50
May 23, 2025
951.00
958.00
949.00
955.00
955.00
+0.63%
101,000
0.43
May 22, 2025
940.00
951.00
935.00
949.00
949.00
+0.21%
158,800
0.67
May 21, 2025
955.00
959.00
946.00
947.00
947.00
-0.94%
235,600
0.99
May 20, 2025
969.00
973.00
956.00
956.00
956.00
-2.25%
216,900
0.91
May 19, 2025
968.00
978.00
961.00
978.00
978.00
+0.41%
155,100
0.64
May 16, 2025
967.00
976.00
966.00
974.00
974.00
+0.83%
141,900
0.53
May 15, 2025
979.00
982.00
966.00
966.00
966.00
-2.82%
270,500
1.01
May 14, 2025
998.00
998.00
983.00
994.00
994.00
-0.70%
230,100
0.86
May 13, 2025
1,000.00
1,012.00
997.00
1,001.00
1,001.00
+0.81%
214,700
0.81
May 12, 2025
977.00
993.00
977.00
993.00
993.00
+2.27%
110,800
0.42
May 09, 2025
974.00
978.00
966.00
971.00
971.00
+0.94%
133,100
0.50
May 08, 2025
972.00
974.00
960.00
962.00
962.00
-1.03%
186,300
0.70
May 07, 2025
979.00
984.00
972.00
972.00
972.00
-1.42%
262,100
0.99
May 02, 2025
980.00
1,003.00
977.00
986.00
986.00
+3.25%
596,500
2.32
May 01, 2025
950.00
966.00
943.00
955.00
955.00
+1.27%
370,300
1.45
Apr 30, 2025
935.00
945.00
925.00
943.00
943.00
+1.51%
218,700
0.86
Apr 28, 2025
924.00
931.00
922.00
929.00
929.00
+1.31%
199,400
0.78
Apr 25, 2025
902.00
918.00
897.00
917.00
917.00
+3.38%
167,800
0.65
Apr 24, 2025
885.00
903.00
885.00
887.00
887.00
+1.14%
184,200
0.72
Apr 23, 2025
878.00
878.00
870.00
877.00
877.00
+1.39%
123,100
0.48
Apr 22, 2025
853.00
865.00
853.00
865.00
865.00
+0.70%
156,100
0.60
Apr 21, 2025
862.00
867.00
854.00
859.00
859.00
-1.15%
114,300
0.44
Apr 18, 2025
863.00
869.00
857.00
869.00
869.00
+0.58%
180,100
0.70
Apr 17, 2025
850.00
864.00
848.00
864.00
864.00
+2.13%
130,000
0.50
Apr 16, 2025
856.00
858.00
841.00
846.00
846.00
-1.05%
212,000
0.81
Apr 15, 2025
847.00
865.00
847.00
855.00
855.00
+1.66%
213,600
0.82
Apr 14, 2025
838.00
848.00
832.00
841.00
841.00
+2.19%
196,900
0.75
Apr 11, 2025
806.00
829.00
790.00
823.00
823.00
-1.56%
307,500
1.18
Apr 10, 2025
840.00
841.00
825.00
836.00
836.00
+8.43%
336,400
1.27
Apr 09, 2025
785.00
785.00
761.00
771.00
771.00
-5.40%
535,900
2.05
Apr 08, 2025
810.00
828.00
801.00
815.00
815.00
+6.54%
412,600
1.59
Apr 07, 2025
773.00
782.00
757.00
765.00
765.00
-10.53%
832,400
3.26
Apr 04, 2025
887.00
890.00
839.00
855.00
855.00
-6.66%
742,900
2.90
Apr 03, 2025
933.00
937.00
913.00
916.00
916.00
-5.47%
581,300
2.28
Apr 02, 2025
968.00
970.00
960.00
969.00
969.00
+1.04%
148,700
0.57
Apr 01, 2025
969.00
970.00
959.00
959.00
959.00
-0.93%
374,300
1.41
Mar 31, 2025
981.00
985.00
967.00
968.00
968.00
-2.52%
286,000
1.06
Mar 28, 2025
999.00
1,007.00
990.00
993.00
993.00
-0.40%
175,400
0.64
Mar 27, 2025
997.00
999.00
984.00
997.00
997.00
-0.50%
174,200
0.62
Mar 26, 2025
997.00
1,002.00
989.00
1,002.00
1,002.00
+0.70%
164,100
0.57
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis