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
Jul 04, 2025
963.00
968.00
942.00
942.00
942.00
-1.46%
174,500
0.75
Jul 03, 2025
954.00
961.00
952.00
956.00
956.00
+0.84%
169,000
0.73
Jul 02, 2025
947.00
955.00
940.00
948.00
948.00
-0.32%
164,600
0.70
Jul 01, 2025
962.00
965.00
949.00
951.00
951.00
-1.76%
323,500
1.37
Jun 30, 2025
976.00
979.00
966.00
968.00
968.00
+0.31%
265,700
1.13
Jun 27, 2025
974.00
987.00
959.00
965.00
965.00
-0.41%
828,900
3.70
Jun 26, 2025
978.00
998.00
978.00
995.00
969.00
+3.83%
464,200
2.12
Jun 25, 2025
986.00
986.00
977.00
984.00
958.29
+3.10%
129,899
0.59
Jun 24, 2025
986.00
987.00
976.00
980.00
954.39
+3.10%
130,600
0.60
Jun 23, 2025
980.00
981.00
967.00
976.00
950.50
+1.74%
134,200
0.60
Jun 20, 2025
984.00
990.00
983.00
985.00
959.26
+2.48%
111,600
0.50
Jun 19, 2025
993.00
993.00
983.00
987.00
961.21
+2.06%
138,600
0.62
Jun 18, 2025
986.00
995.00
986.00
993.00
967.05
+3.20%
94,600
0.42
Jun 17, 2025
979.00
988.00
978.00
988.00
962.18
+4.27%
95,000
0.42
Jun 16, 2025
975.00
979.00
972.00
973.00
947.57
+2.79%
96,000
0.42
Jun 13, 2025
985.00
985.00
968.00
972.00
946.60
+1.02%
227,400
1.01
Jun 12, 2025
994.00
995.00
983.00
988.00
962.18
+2.06%
138,200
0.60
Jun 11, 2025
987.00
995.00
985.00
994.00
968.03
+4.04%
102,500
0.44
Jun 10, 2025
989.00
996.00
981.00
981.00
955.36
+2.68%
131,500
0.57
Jun 09, 2025
990.00
991.00
981.00
981.00
955.36
+2.16%
122,200
0.51
Jun 06, 2025
991.00
997.00
986.00
986.00
960.24
+2.17%
97,300
0.41
Jun 05, 2025
990.00
997.00
987.00
991.00
965.10
+2.37%
94,300
0.39
Jun 04, 2025
992.00
995.00
986.00
994.00
968.03
+2.79%
209,100
0.88
Jun 03, 2025
996.00
997.00
990.00
993.00
967.05
+2.07%
160,900
0.68
Jun 02, 2025
1,002.00
1,007.00
998.00
999.00
972.90
+1.36%
147,100
0.62
May 30, 2025
994.00
1,019.00
993.00
1,012.00
985.56
+3.81%
256,500
1.08
May 29, 2025
1,000.00
1,006.00
993.00
1,001.00
974.84
+2.99%
222,300
0.94
May 28, 2025
981.00
999.00
981.00
998.00
971.92
+5.43%
195,800
0.83
May 27, 2025
961.00
974.00
961.00
972.00
946.60
+4.40%
104,600
0.44
May 26, 2025
954.00
962.00
950.00
956.00
931.02
+2.79%
117,500
0.50
May 23, 2025
951.00
958.00
949.00
955.00
930.04
+3.33%
101,000
0.43
May 22, 2025
940.00
951.00
935.00
949.00
924.20
+2.90%
158,800
0.67
May 21, 2025
955.00
959.00
946.00
947.00
922.25
+1.72%
235,600
0.99
May 20, 2025
969.00
973.00
956.00
956.00
931.02
+0.37%
216,900
0.91
May 19, 2025
968.00
978.00
961.00
978.00
952.44
+3.10%
155,100
0.64
May 16, 2025
967.00
976.00
966.00
974.00
948.55
+3.53%
141,900
0.53
May 15, 2025
979.00
982.00
966.00
966.00
940.76
-0.21%
270,500
1.01
May 14, 2025
998.00
998.00
983.00
994.00
968.03
+1.97%
230,100
0.86
May 13, 2025
1,000.00
1,012.00
997.00
1,001.00
974.84
+3.51%
214,700
0.81
May 12, 2025
977.00
993.00
977.00
993.00
967.05
+5.01%
110,800
0.42
May 09, 2025
974.00
978.00
966.00
971.00
945.63
+3.64%
133,100
0.50
May 08, 2025
972.00
974.00
960.00
962.00
936.86
+1.63%
186,300
0.70
May 07, 2025
979.00
984.00
972.00
972.00
946.60
+1.23%
262,100
0.99
May 02, 2025
980.00
1,003.00
977.00
986.00
960.24
+6.02%
596,500
2.32
May 01, 2025
950.00
966.00
943.00
955.00
930.04
+3.99%
370,300
1.45
Apr 30, 2025
935.00
945.00
925.00
943.00
918.36
+4.23%
218,700
0.86
Apr 28, 2025
924.00
931.00
922.00
929.00
904.72
+4.03%
199,400
0.78
Apr 25, 2025
902.00
918.00
897.00
917.00
893.04
+6.16%
167,800
0.65
Apr 24, 2025
885.00
903.00
885.00
887.00
863.82
+3.85%
184,200
0.72
Apr 23, 2025
878.00
878.00
870.00
877.00
854.08
+4.11%
123,100
0.48
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