Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Sumco Corporation (3436.T)

Compare
1,081.50
-38.00
(-3.39%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20251,104.501,110.501,064.001,081.501,081.508,094,100
Mar 3, 20251,145.001,154.001,110.001,119.501,119.504,544,400
Feb 28, 20251,171.501,176.501,129.001,136.001,136.006,713,500
Feb 27, 20251,211.001,243.501,189.001,203.501,203.504,144,600
Feb 26, 20251,215.001,288.001,187.501,199.501,199.5012,582,100
Feb 25, 20251,159.001,197.501,159.001,192.001,192.004,917,000
Feb 21, 20251,177.001,199.501,171.001,189.001,189.002,642,300
Feb 20, 20251,160.001,188.001,151.501,186.501,186.505,022,300
Feb 19, 20251,118.501,181.001,118.501,165.001,165.008,775,400
Feb 18, 20251,110.001,121.501,105.001,118.001,118.004,053,400
Feb 17, 20251,131.501,147.001,111.001,113.501,113.503,824,100
Feb 14, 20251,166.501,167.501,128.001,131.001,131.003,516,600
Feb 13, 20251,143.001,175.001,142.001,160.501,160.504,307,100
Feb 12, 20251,186.001,202.501,134.001,147.001,147.009,765,900
Feb 10, 20251,240.001,253.001,192.501,237.001,237.009,840,600
Feb 7, 20251,130.001,167.501,130.001,156.501,156.504,881,000
Feb 6, 20251,136.001,155.001,128.501,147.501,147.503,759,700
Feb 5, 20251,161.501,162.001,121.501,121.501,121.504,419,900
Feb 4, 20251,114.501,154.501,103.501,141.001,141.007,281,800
Feb 3, 20251,147.001,148.501,080.001,084.501,084.508,112,900
Jan 31, 20251,132.001,157.001,124.001,157.001,157.007,102,200
Jan 30, 20251,168.001,172.501,137.001,143.001,143.005,452,600
Jan 29, 20251,193.001,195.001,162.501,176.501,176.506,567,200
Jan 28, 20251,156.001,217.501,148.001,198.001,198.006,027,400
Jan 27, 20251,195.001,223.001,187.001,216.001,216.004,577,100
Jan 24, 20251,188.001,216.001,185.001,195.501,195.503,704,100
Jan 23, 20251,202.001,210.001,186.501,196.001,196.003,880,900
Jan 22, 20251,189.001,208.501,174.001,208.501,208.505,432,000
Jan 21, 20251,177.001,194.501,167.001,172.001,172.003,739,400
Jan 20, 20251,135.001,167.001,132.001,165.001,165.003,371,700
Jan 17, 20251,122.001,131.501,105.001,131.501,131.504,151,600
Jan 16, 20251,131.001,136.001,107.001,119.001,119.004,187,200
Jan 15, 20251,106.001,117.501,090.001,101.001,101.006,639,200
Jan 14, 20251,125.501,140.501,117.001,123.001,123.004,619,400
Jan 10, 20251,156.001,169.001,149.001,154.501,154.503,465,900
Jan 9, 20251,195.001,198.001,163.001,164.001,164.005,019,000
Jan 8, 20251,200.001,228.501,191.501,206.001,206.005,245,200
Jan 7, 20251,202.001,220.001,193.501,200.501,200.508,463,500
Jan 6, 20251,170.001,176.501,135.501,152.001,152.006,689,700
Dec 30, 20241,178.001,191.001,171.001,183.001,183.002,982,900
Dec 27, 2024 6.00 Dividend
Dec 27, 20241,161.001,178.501,153.501,174.501,174.503,582,400
Dec 26, 20241,149.501,163.001,149.501,160.001,154.003,689,300
Dec 25, 20241,186.001,190.501,152.501,161.001,154.993,406,900
Dec 24, 20241,157.501,176.501,149.001,176.501,170.415,328,900
Dec 23, 20241,137.501,141.501,113.001,140.001,134.105,360,600
Dec 20, 20241,150.001,164.001,120.501,120.501,114.707,936,900
Dec 19, 20241,137.001,145.501,119.001,126.001,120.185,416,400
Dec 18, 20241,137.001,155.501,135.001,153.001,147.043,687,500
Dec 17, 20241,148.001,162.001,135.501,137.001,131.124,760,300
Dec 16, 20241,148.501,160.501,134.501,136.001,130.124,436,700
Dec 13, 20241,168.501,175.001,146.001,147.501,141.566,086,100
Dec 12, 20241,215.001,218.001,180.001,180.001,173.907,583,900
Dec 11, 20241,224.001,231.001,198.501,211.001,204.744,742,300
Dec 10, 20241,234.001,271.501,221.501,234.001,227.627,788,600
Dec 9, 20241,192.001,226.501,182.501,219.001,212.696,493,400
Dec 6, 20241,200.001,203.001,166.001,177.001,170.916,005,800
Dec 5, 20241,218.001,222.001,197.001,204.501,198.273,342,000
Dec 4, 20241,234.001,248.001,202.501,207.001,200.764,578,100
Dec 3, 20241,230.001,258.001,220.501,229.501,223.147,065,000
Dec 2, 20241,202.501,219.501,188.001,201.501,195.294,465,000
Nov 29, 20241,235.001,245.001,202.501,203.001,196.785,268,800
Nov 28, 20241,197.001,264.501,196.501,244.001,237.578,878,100
Nov 27, 20241,232.501,234.001,207.001,210.001,203.744,449,600
Nov 26, 20241,302.001,302.001,225.001,232.501,226.136,974,500
Nov 25, 20241,266.001,313.001,256.001,301.501,294.7728,503,800
Nov 22, 20241,250.501,264.501,241.001,253.001,246.525,860,500
Nov 21, 20241,250.501,265.501,237.501,248.501,242.045,877,900
Nov 20, 20241,276.001,298.501,251.001,257.001,250.506,069,600
Nov 19, 20241,267.001,295.501,264.001,276.001,269.405,414,200
Nov 18, 20241,250.001,287.001,247.001,270.001,263.436,501,300
Nov 15, 20241,288.001,296.501,262.001,277.501,270.898,043,300
Nov 14, 20241,327.001,338.001,277.001,279.501,272.8810,159,100
Nov 13, 20241,411.001,412.501,353.501,353.501,346.507,017,800
Nov 12, 20241,401.001,431.501,399.501,405.501,398.236,765,900
Nov 11, 20241,400.001,429.001,393.501,408.501,401.218,002,500
Nov 8, 20241,505.501,518.001,470.001,481.501,473.845,720,700
Nov 7, 20241,505.501,523.001,483.001,504.001,496.225,800,500
Nov 6, 20241,475.001,508.001,467.001,495.001,487.275,019,400
Nov 5, 20241,445.501,487.001,424.501,475.001,467.375,026,000
Nov 1, 20241,450.001,454.501,427.501,435.001,427.584,080,400
Oct 31, 20241,482.001,493.501,461.501,493.001,485.284,675,300
Oct 30, 20241,489.501,513.501,481.001,489.001,481.304,413,500
Oct 29, 20241,495.001,508.501,475.001,480.001,472.343,973,600
Oct 28, 20241,460.001,510.001,446.001,500.001,492.246,596,100
Oct 25, 20241,460.001,462.001,419.501,455.501,447.974,596,300
Oct 24, 20241,421.501,452.501,414.001,430.001,422.604,946,000
Oct 23, 20241,460.001,472.501,449.501,452.001,444.494,072,000
Oct 22, 20241,494.501,495.001,461.001,465.501,457.924,251,100
Oct 21, 20241,520.001,537.501,488.501,495.501,487.764,041,600
Oct 18, 20241,525.001,528.501,504.001,519.001,511.144,194,000
Oct 17, 20241,530.501,549.501,515.001,516.501,508.663,196,000
Oct 16, 20241,526.001,550.001,521.001,535.501,527.563,521,400
Oct 15, 20241,598.501,603.501,551.501,571.501,563.373,296,900
Oct 11, 20241,565.001,581.001,556.001,561.501,553.423,606,000
Oct 10, 20241,605.001,612.001,570.001,572.001,563.873,206,500
Oct 9, 20241,625.001,632.501,583.501,588.001,579.793,797,900
Oct 8, 20241,646.501,650.501,602.001,603.501,595.214,376,800
Oct 7, 20241,680.001,682.501,655.001,669.001,660.373,685,000
Oct 4, 20241,640.001,650.001,620.001,643.501,635.004,296,700
Oct 3, 20241,612.501,635.501,598.501,634.001,625.556,822,200
Oct 2, 20241,551.501,589.501,547.001,582.001,573.824,337,000
Oct 1, 20241,555.001,594.501,554.501,591.501,583.274,271,100
Sep 30, 20241,538.001,575.001,532.501,542.001,534.026,313,800
Sep 27, 20241,560.001,581.501,538.001,578.001,569.846,061,700
Sep 26, 20241,517.001,540.001,507.501,540.001,532.036,425,300
Sep 25, 20241,480.001,501.501,466.001,478.001,470.365,093,900
Sep 24, 20241,516.001,518.001,471.501,477.001,469.364,266,800
Sep 20, 20241,487.501,512.501,475.001,496.001,488.266,767,500
Sep 19, 20241,480.001,480.001,446.001,451.001,443.494,782,900
Sep 18, 20241,427.001,464.001,415.001,459.001,451.456,652,700
Sep 17, 20241,430.001,438.001,382.501,397.001,389.776,300,100
Sep 13, 20241,448.001,471.001,441.501,454.001,446.483,873,800
Sep 12, 20241,480.001,498.501,438.501,451.501,443.996,333,000
Sep 11, 20241,455.001,478.001,417.001,426.001,418.625,915,400
Sep 10, 20241,500.001,501.001,458.001,470.001,462.404,556,900
Sep 9, 20241,431.001,490.501,426.501,486.001,478.317,711,500
Sep 6, 20241,505.501,510.001,473.501,501.001,493.246,042,200
Sep 5, 20241,508.001,530.501,480.501,495.501,487.768,796,700
Sep 4, 20241,550.001,569.001,514.501,516.001,508.1610,844,700
Sep 3, 20241,680.001,688.001,635.001,638.001,629.534,860,100
Sep 2, 20241,709.001,732.001,682.001,684.501,675.794,492,300
Aug 30, 20241,660.001,690.001,654.001,669.001,660.374,968,500
Aug 29, 20241,665.501,677.001,643.001,651.001,642.467,023,800
Aug 28, 20241,677.001,707.001,669.001,694.501,685.746,459,800
Aug 27, 20241,711.001,740.001,701.001,734.001,725.034,957,800
Aug 26, 20241,790.001,805.501,714.501,742.001,732.997,349,500
Aug 23, 20241,788.001,828.501,783.501,807.001,797.654,849,700
Aug 22, 20241,782.001,815.001,777.001,787.501,778.254,759,500
Aug 21, 20241,789.001,804.501,761.501,779.001,769.805,816,600
Aug 20, 20241,801.001,827.001,790.001,813.001,803.625,377,400
Aug 19, 20241,775.001,818.001,751.001,770.001,760.847,240,700
Aug 16, 20241,785.501,810.001,738.501,774.501,765.3210,133,200
Aug 15, 20241,690.001,734.001,670.501,706.001,697.189,136,200
Aug 14, 20241,650.001,677.001,595.501,656.501,647.9312,341,000
Aug 13, 20241,588.001,659.501,569.001,618.501,610.1312,539,000
Aug 9, 20241,687.501,687.501,504.001,563.501,555.4125,145,100
Aug 8, 20241,504.001,710.501,504.001,687.001,678.2726,881,900
Aug 7, 20241,920.002,091.001,910.002,004.001,993.639,977,500
Aug 6, 20242,035.002,066.001,892.502,010.001,999.608,606,800
Aug 5, 20241,748.001,993.001,673.501,904.501,894.6512,755,700
Aug 2, 20242,282.002,286.002,118.002,138.002,126.949,461,500
Aug 1, 20242,487.002,509.502,422.002,439.002,426.385,979,100
Jul 31, 20242,421.002,518.002,399.002,493.502,480.604,098,600
Jul 30, 20242,453.502,493.502,430.502,464.502,451.756,176,100
Jul 29, 20242,421.002,522.002,407.002,503.502,490.556,834,700
Jul 26, 20242,308.002,379.502,300.002,341.002,328.898,449,100
Jul 25, 20242,380.002,381.502,260.002,281.002,269.208,559,900
Jul 24, 20242,489.502,519.002,448.002,448.002,435.343,243,500
Jul 23, 20242,561.502,573.002,493.502,499.002,486.073,642,100
Jul 22, 20242,603.002,617.002,514.002,514.502,501.494,377,000
Jul 19, 20242,560.002,598.502,528.502,591.502,578.104,683,600
Jul 18, 20242,533.002,569.002,506.502,548.002,534.827,184,600
Jul 17, 20242,605.002,671.502,580.002,663.002,649.234,870,300
Jul 16, 20242,590.002,644.002,562.002,644.002,630.323,953,800
Jul 12, 20242,543.502,597.002,541.002,573.002,559.696,011,400
Jul 11, 20242,559.502,649.002,555.502,643.502,629.8310,615,400
Jul 10, 20242,455.002,496.502,443.002,496.502,483.593,684,500
Jul 9, 20242,440.002,485.502,423.002,472.502,459.713,681,800
Jul 8, 20242,440.002,450.502,413.502,430.002,417.433,030,400
Jul 5, 20242,462.502,493.502,448.002,452.002,439.322,916,700
Jul 4, 20242,475.002,498.002,457.002,466.502,453.743,926,000
Jul 3, 20242,353.502,462.002,353.002,462.002,449.275,891,700
Jul 2, 20242,341.002,356.502,301.502,346.002,333.873,636,200
Jul 1, 20242,344.002,361.502,315.002,341.502,329.393,836,900
Jun 28, 20242,330.002,331.502,300.502,315.502,303.522,795,900
Jun 27, 2024 15.00 Dividend
Jun 27, 20242,342.502,351.002,291.002,296.502,284.624,385,100
Jun 26, 20242,353.002,368.502,313.002,359.002,331.883,280,900
Jun 25, 20242,341.502,372.502,322.002,338.002,311.123,903,400
Jun 24, 20242,367.502,380.502,350.502,354.002,326.932,603,600
Jun 21, 20242,388.002,397.502,357.502,368.002,340.773,347,700
Jun 20, 20242,414.002,428.002,389.002,403.502,375.862,421,800
Jun 19, 20242,439.002,453.002,406.002,414.002,386.242,680,600
Jun 18, 20242,380.002,428.002,378.502,403.502,375.863,548,000
Jun 17, 20242,399.002,399.502,338.502,346.502,319.523,642,200
Jun 14, 20242,462.502,468.002,393.002,417.002,389.214,496,200
Jun 13, 20242,440.502,474.002,405.002,463.002,434.686,870,800
Jun 12, 20242,365.002,423.502,363.502,395.502,367.963,643,300
Jun 11, 20242,400.502,416.002,385.002,385.002,357.583,172,800
Jun 10, 20242,305.002,393.502,305.002,393.002,365.484,479,000
Jun 7, 20242,304.002,323.002,278.502,305.002,278.503,550,800
Jun 6, 20242,340.502,347.502,296.502,303.002,276.523,585,600
Jun 5, 20242,380.002,383.502,295.502,301.002,274.545,547,300
Jun 4, 20242,357.502,413.502,340.002,389.002,361.534,582,400
Jun 3, 20242,357.502,368.002,340.002,357.502,330.392,836,200
May 31, 20242,310.002,366.502,310.002,358.002,330.894,842,800
May 30, 20242,327.002,336.002,289.002,327.502,300.743,808,900
May 29, 20242,374.002,392.002,351.002,360.002,332.863,763,800
May 28, 20242,350.002,377.502,335.002,363.502,336.324,140,200
May 27, 20242,362.002,364.502,334.502,350.002,322.983,265,100
May 24, 20242,368.002,372.502,334.502,362.502,335.344,881,500
May 23, 20242,455.002,467.002,403.502,403.502,375.865,492,800
May 22, 20242,416.502,416.502,372.502,398.502,370.924,556,700
May 21, 20242,473.502,506.002,417.002,419.502,391.684,828,700
May 20, 20242,460.002,494.502,453.002,477.502,449.013,865,900
May 17, 20242,473.502,499.502,442.002,475.002,446.545,012,900
May 16, 20242,510.002,530.002,487.002,511.002,482.134,666,900
May 15, 20242,513.502,555.002,496.002,509.502,480.653,118,400
May 14, 20242,563.002,573.002,484.002,513.502,484.604,968,100
May 13, 20242,591.002,625.002,515.002,534.002,504.867,165,700
May 10, 20242,630.002,666.502,514.502,591.002,561.2117,189,700
May 9, 20242,395.002,430.002,374.002,391.002,363.514,872,800
May 8, 20242,390.002,451.002,383.002,419.002,391.194,505,800
May 7, 20242,449.002,449.002,361.002,408.002,380.315,199,300
May 2, 20242,340.002,392.002,327.002,386.502,359.063,325,900
May 1, 20242,356.002,384.502,341.002,372.002,344.732,938,100
Apr 30, 20242,426.502,432.502,373.002,384.002,356.595,076,100
Apr 26, 20242,365.002,421.502,326.002,383.502,356.098,714,700
Apr 25, 20242,309.502,346.002,274.002,279.502,253.294,190,300
Apr 24, 20242,324.502,356.002,301.502,340.502,313.596,406,800
Apr 23, 20242,362.502,363.002,249.502,280.002,253.785,767,100
Apr 22, 20242,348.002,357.502,276.502,312.502,285.916,602,400
Apr 19, 20242,484.002,491.002,343.002,361.502,334.3511,088,400
Apr 18, 20242,523.502,561.002,483.002,537.502,508.324,104,000
Apr 17, 20242,566.502,580.502,514.502,522.002,493.004,881,200
Apr 16, 20242,615.002,618.002,541.002,550.002,520.684,321,200
Apr 15, 20242,590.002,648.002,585.002,648.002,617.553,182,700
Apr 12, 20242,650.002,684.002,602.002,619.502,589.385,262,300
Apr 11, 20242,517.002,604.502,488.002,587.002,557.255,949,200
Apr 10, 20242,557.002,574.002,531.502,567.502,537.983,750,700
Apr 9, 20242,540.502,594.002,532.002,557.002,527.604,526,000
Apr 8, 20242,560.002,586.002,513.002,524.002,494.984,966,800
Apr 5, 20242,572.002,597.002,525.502,531.002,501.906,705,200
Apr 4, 20242,538.002,621.002,529.502,609.002,579.008,879,500
Apr 3, 20242,436.002,562.502,420.002,504.502,475.709,094,400
Apr 2, 20242,409.002,478.002,399.002,468.002,439.626,780,000
Apr 1, 20242,415.502,418.502,344.002,363.002,335.834,174,900
Mar 29, 20242,395.002,408.002,371.002,406.502,378.831,427,600
Mar 28, 20242,400.002,414.502,370.002,381.502,354.123,814,900
Mar 27, 20242,420.002,425.502,390.502,400.502,372.903,969,400
Mar 26, 20242,450.002,477.502,414.002,418.502,390.694,349,400
Mar 25, 20242,503.002,519.502,422.002,424.502,396.624,904,800
Mar 22, 20242,536.502,549.502,499.502,500.002,471.254,893,000
Mar 21, 20242,490.502,542.502,458.502,500.002,471.258,142,200
Mar 19, 20242,400.002,410.002,361.002,390.502,363.013,622,000
Mar 18, 20242,325.002,374.002,325.002,372.002,344.733,502,300
Mar 15, 20242,378.502,387.002,328.002,331.502,304.696,944,600
Mar 14, 20242,372.502,434.502,341.002,432.502,404.535,083,400
Mar 13, 20242,430.002,472.502,392.002,400.002,372.404,375,900
Mar 12, 20242,375.002,424.002,365.002,405.002,377.355,710,200
Mar 11, 20242,385.002,426.502,363.002,390.502,363.015,506,300
Mar 8, 20242,500.002,539.502,468.002,473.002,444.566,018,700
Mar 7, 20242,560.002,571.502,483.002,483.002,454.457,696,200
Mar 6, 20242,469.502,491.502,444.502,491.502,462.856,191,600
Mar 5, 20242,471.002,536.502,450.502,529.002,499.926,075,800
Mar 4, 20242,466.002,546.002,443.002,496.002,467.3011,026,100

Related Tickers

7735.T SCREEN Holdings Co., Ltd.
11,160.00
+4.69%
 
6146.T Disco Corporation
36,730.00
-4.35%
 
688584.SS Wafer Works (Shanghai) Co., Ltd.
18.65
+2.98%
 
114810.KQ Hansol IONES Co.,Ltd.
7,020.00
-2.09%
 
6920.T Lasertec Corporation
12,990.00
-2.15%
 
6857.T Advantest Corporation
7,776.00
-4.33%
 
0097.KL ViTrox Corporation Berhad
2.9000
-6.15%
 
ATEYY Advantest Corporation
50.64
-2.03%
 
8035.T Tokyo Electron Limited
22,450.00
+0.31%
 
0166.KL Inari Amertron Berhad
2.0000
-4.31%