No.1
Disclosure
2026/09/04 08:50
自己株式の取得状況及び取得終了並びに消却株式数に関するお知らせ
8053 Sumitomo Corporation住友商事TSE Prime / Wholesale Trade
1 post
Sumitomo Corporation (8053) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Sumitomo Corporation (8053) Stock Price History
Sumitomo Corporation closed at ¥1,703 on Oct 22, 2026, −5.2% over 1 month, +48.5% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥1,798Sep 25
1-Month Low¥1,700Oct 8
1-Week Change−0.6%vs Oct 15
1-Month Change−5.2%vs Sep 18
If you had invested ¥100,000 1 month ago, it would be worth ¥96,268 today (−3.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −1.4%, while this stock moved −3.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 22 (Thu) | ¥1,703 | −29 | −1.67% |
| Oct 21 (Wed) | ¥1,732 | +22.5 | +1.32% |
| Oct 20 (Tue) | ¥1,709 | −39 | −2.23% |
| Oct 19 (Mon) | ¥1,748 | +3 | +0.17% |
| Oct 16 (Fri) | ¥1,745 | +32.5 | +1.90% |
| Oct 15 (Thu) | ¥1,713 | −42.5 | −2.42% |
| Oct 14 (Wed) | ¥1,755 | +17.5 | +1.01% |
| Oct 13 (Tue) | ¥1,738 | +29.5 | +1.73% |
| Oct 9 (Fri) | ¥1,708 | +8.5 | +0.50% |
| Oct 8 (Thu) | ¥1,700 | −17.5 | −1.02% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥1,872Sep 7
3-Month Low¥1,592Jul 28
1-Month Change−5.2%vs Sep 18
3-Month Change+6.1%vs Jul 22
If you had invested ¥100,000 3 months ago, it would be worth ¥106,141 today (+6.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −2.3%, while this stock moved +6.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 22 (Thu) | ¥1,703 | −29 | −1.67% |
| Oct 21 (Wed) | ¥1,732 | +22.5 | +1.32% |
| Oct 20 (Tue) | ¥1,709 | −39 | −2.23% |
| Oct 19 (Mon) | ¥1,748 | +3 | +0.17% |
| Oct 16 (Fri) | ¥1,745 | +32.5 | +1.90% |
| Oct 15 (Thu) | ¥1,713 | −42.5 | −2.42% |
| Oct 14 (Wed) | ¥1,755 | +17.5 | +1.01% |
| Oct 13 (Tue) | ¥1,738 | +29.5 | +1.73% |
| Oct 9 (Fri) | ¥1,708 | +8.5 | +0.50% |
| Oct 8 (Thu) | ¥1,700 | −17.5 | −1.02% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥1,925May 13
6-Month Low¥1,423Apr 27
3-Month Change+6.1%vs Jul 22
6-Month Change+17.0%vs Apr 22
If you had invested ¥100,000 6 months ago, it would be worth ¥116,990 today (+17.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +8.5%, while this stock moved +17.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,703 | −3.8% |
| Sep 2026 | ¥1,770 | −1.2% |
| Aug 2026 | ¥1,792 | +7.3% |
| Jul 2026 | ¥1,670 | +9.0% |
| Jun 2026 | ¥1,533 | −13.6% |
| May 2026 | ¥1,775 | +21.6% |
| Apr 2026 | ¥1,460 | +1.0% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥1,925May 13
52-Week Low¥1,104Nov 4
Year to Date+25.8%vs Dec 30
From 52-Week High−11.5%May 13
If you had invested ¥100,000 1 year ago, it would be worth ¥148,528 today (+48.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +31.1%, while this stock moved +48.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,703 | −3.8% |
| Sep 2026 | ¥1,770 | −1.2% |
| Aug 2026 | ¥1,792 | +7.3% |
| Jul 2026 | ¥1,670 | +9.0% |
| Jun 2026 | ¥1,533 | −13.6% |
| May 2026 | ¥1,775 | +21.6% |
| Apr 2026 | ¥1,460 | +1.0% |
| Mar 2026 | ¥1,445 | −13.3% |
| Feb 2026 | ¥1,666 | +6.6% |
| Jan 2026 | ¥1,562 | +15.5% |
| Dec 2025 | ¥1,353 | +10.5% |
| Nov 2025 | ¥1,225 | +9.2% |
| Oct 2025 | ¥1,122 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥1,878May 15, 2026
3-Year Low¥747Oct 23, 2023
Annualized Return+31.6%
Max Drawdown−26.6%
If you had invested ¥100,000 3 years ago, it would be worth ¥227,874 today (+127.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +108.5%, while this stock moved +127.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,703 | +25.8% |
| 2025 | ¥1,353 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,878May 15, 2026
5-Year Low¥397Nov 29, 2021
Annualized Return+33.4%
Max Drawdown−26.6%
If you had invested ¥100,000 5 years ago, it would be worth ¥421,150 today (+321.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +123.7%, while this stock moved +321.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,703 | +25.8% |
| 2025 | ¥1,353 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥1,792Aug 2026
All-Time Low¥120Apr 2003
Total Change+459.1%vs Feb 2000
Annualized Return+6.7%
If you had invested ¥100,000 in Feb 2000, it would be worth ¥559,113 today (+459.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +217.7%, while this stock moved +459.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,703 | +25.8% |
| 2025 | ¥1,353 | +57.9% |
| 2024 | ¥857 | +11.4% |
| 2023 | ¥769 | +40.1% |
| 2022 | ¥549 | +29.1% |
| 2021 | ¥425 | +24.5% |
| 2020 | ¥341 | −15.9% |
| 2019 | ¥406 | +4.0% |
| 2018 | ¥390 | −18.5% |
| 2017 | ¥479 | +39.2% |
| 2016 | ¥344 | +10.9% |
| 2015 | ¥310 | −0.1% |
| 2014 | ¥311 | −6.0% |
| 2013 | ¥330 | +20.1% |
| 2012 | ¥275 | +5.6% |
| 2011 | ¥261 | −9.3% |
| 2010 | ¥287 | +21.8% |
| 2009 | ¥236 | +20.9% |
| 2008 | ¥195 | −50.9% |
| 2007 | ¥397 | −10.9% |
| 2006 | ¥445 | +16.8% |
| 2005 | ¥381 | +72.5% |
| 2004 | ¥221 | +10.6% |
| 2003 | ¥200 | +56.7% |
| 2002 | ¥128 | −15.1% |
| 2001 | ¥150 | −26.9% |
| 2000 | ¥206 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2000). Please check the latest prices before trading.
Sumitomo Corporation (8053) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.