Sumitomo Corporation ( 8053.T) - Price History
Monthly price history for 8053.T (Sumitomo Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | ¥1,706 | ¥1,706 |
| October 2026 | ¥1,684 | ¥1,684 |
| September 2026 | ¥1,770 | ¥1,770 |
| August 2026 | ¥1,771 | ¥1,792 |
| July 2026 | ¥1,651 | ¥1,670 |
| June 2026 | ¥1,532 | ¥1,549 |
| May 2026 | ¥1,755 | ¥1,775 |
| April 2026 | ¥1,444 | ¥1,460 |
| March 2026 | ¥1,429 | ¥1,445 |
| February 2026 | ¥1,625 | ¥1,666 |
| January 2026 | ¥1,524 | ¥1,562 |
| December 2025 | ¥1,320 | ¥1,353 |
| November 2025 | ¥1,195 | ¥1,224 |
| October 2025 | ¥1,094 | ¥1,122 |
| September 2025 | ¥1,046 | ¥1,072 |
| August 2025 | ¥995 | ¥1,037 |
| July 2025 | ¥926 | ¥965 |
| June 2025 | ¥895 | ¥932 |
| May 2025 | ¥889 | ¥926 |
| April 2025 | ¥840 | ¥874 |
| March 2025 | ¥809 | ¥843 |
| February 2025 | ¥791 | ¥838 |
| January 2025 | ¥793 | ¥841 |
| December 2024 | ¥808 | ¥857 |
| November 2024 | ¥756 | ¥802 |
| October 2024 | ¥765 | ¥811 |
| September 2024 | ¥753 | ¥798 |
| August 2024 | ¥797 | ¥862 |
| July 2024 | ¥873 | ¥944 |
| June 2024 | ¥929 | ¥1,004 |
| May 2024 | ¥943 | ¥1,020 |
| April 2024 | ¥960 | ¥1,039 |
| March 2024 | ¥847 | ¥916 |
| February 2024 | ¥797 | ¥877 |
| January 2024 | ¥776 | ¥854 |
| December 2023 | ¥699 | ¥769 |
| November 2023 | ¥705 | ¥775 |
| October 2023 | ¥668 | ¥735 |
| September 2023 | ¥678 | ¥746 |
| August 2023 | ¥668 | ¥750 |
| July 2023 | ¥679 | ¥762 |
| June 2023 | ¥677 | ¥760 |
| May 2023 | ¥587 | ¥659 |
| April 2023 | ¥541 | ¥607 |
| March 2023 | ¥522 | ¥585 |
| February 2023 | ¥505 | ¥581 |
| January 2023 | ¥505 | ¥581 |
| December 2022 | ¥477 | ¥549 |
| November 2022 | ¥488 | ¥562 |
| October 2022 | ¥412 | ¥474 |
| September 2022 | ¥392 | ¥451 |
| August 2022 | ¥414 | ¥491 |
| July 2022 | ¥392 | ¥466 |
| June 2022 | ¥391 | ¥464 |
| May 2022 | ¥389 | ¥462 |
| April 2022 | ¥434 | ¥515 |
| March 2022 | ¥446 | ¥530 |
| February 2022 | ¥383 | ¥468 |
| January 2022 | ¥362 | ¥443 |
| December 2021 | ¥347 | ¥425 |
| November 2021 | ¥316 | ¥386 |
| October 2021 | ¥330 | ¥404 |
| September 2021 | ¥323 | ¥395 |
| August 2021 | ¥309 | ¥389 |
| July 2021 | ¥295 | ¥371 |
| June 2021 | ¥296 | ¥372 |
| May 2021 | ¥304 | ¥382 |
| April 2021 | ¥296 | ¥372 |
| March 2021 | ¥313 | ¥394 |
| February 2021 | ¥300 | ¥385 |
| January 2021 | ¥270 | ¥347 |
| December 2020 | ¥266 | ¥341 |
| November 2020 | ¥250 | ¥322 |
| October 2020 | ¥223 | ¥286 |
| September 2020 | ¥245 | ¥315 |
| August 2020 | ¥260 | ¥344 |
| July 2020 | ¥222 | ¥292 |
| June 2020 | ¥234 | ¥309 |
| May 2020 | ¥246 | ¥324 |
| April 2020 | ¥233 | ¥307 |
| March 2020 | ¥235 | ¥310 |
| February 2020 | ¥285 | ¥386 |
| January 2020 | ¥302 | ¥410 |
| December 2019 | ¥299 | ¥406 |
| November 2019 | ¥304 | ¥412 |
| October 2019 | ¥325 | ¥441 |
| September 2019 | ¥311 | ¥422 |
| August 2019 | ¥286 | ¥398 |
| July 2019 | ¥292 | ¥406 |
| June 2019 | ¥293 | ¥408 |
| May 2019 | ¥282 | ¥392 |
| April 2019 | ¥286 | ¥397 |
| March 2019 | ¥275 | ¥383 |
| February 2019 | ¥281 | ¥400 |
| January 2019 | ¥295 | ¥420 |
| December 2018 | ¥274 | ¥390 |
| November 2018 | ¥306 | ¥436 |
| October 2018 | ¥301 | ¥428 |
| September 2018 | ¥332 | ¥474 |
| August 2018 | ¥310 | ¥451 |
| July 2018 | ¥316 | ¥459 |
| June 2018 | ¥313 | ¥455 |
| May 2018 | ¥315 | ¥457 |
| April 2018 | ¥339 | ¥492 |
| March 2018 | ¥308 | ¥448 |
| February 2018 | ¥319 | ¥472 |
| January 2018 | ¥317 | ¥470 |
| December 2017 | ¥323 | ¥479 |
| November 2017 | ¥294 | ¥436 |
| October 2017 | ¥276 | ¥408 |
| September 2017 | ¥273 | ¥405 |
| August 2017 | ¥258 | ¥389 |
| July 2017 | ¥248 | ¥373 |
| June 2017 | ¥243 | ¥366 |
| May 2017 | ¥234 | ¥353 |
| April 2017 | ¥247 | ¥372 |
| March 2017 | ¥249 | ¥374 |
| February 2017 | ¥246 | ¥377 |
| January 2017 | ¥231 | ¥354 |
| December 2016 | ¥225 | ¥344 |
| November 2016 | ¥223 | ¥341 |
| October 2016 | ¥197 | ¥302 |
| September 2016 | ¥183 | ¥281 |
| August 2016 | ¥179 | ¥280 |
| July 2016 | ¥173 | ¥271 |
| June 2016 | ¥164 | ¥256 |
| May 2016 | ¥182 | ¥284 |
| April 2016 | ¥187 | ¥292 |
| March 2016 | ¥179 | ¥280 |
| February 2016 | ¥174 | ¥278 |
| January 2016 | ¥186 | ¥297 |
| December 2015 | ¥194 | ¥310 |
| November 2015 | ¥204 | ¥327 |
| October 2015 | ¥208 | ¥333 |
| September 2015 | ¥180 | ¥288 |
| August 2015 | ¥197 | ¥322 |
| July 2015 | ¥216 | ¥353 |
| June 2015 | ¥218 | ¥356 |
| May 2015 | ¥227 | ¥370 |
| April 2015 | ¥217 | ¥355 |
| March 2015 | ¥197 | ¥321 |
| February 2015 | ¥198 | ¥329 |
| January 2015 | ¥176 | ¥292 |
| December 2014 | ¥187 | ¥310 |
| November 2014 | ¥190 | ¥316 |
| October 2014 | ¥177 | ¥294 |
| September 2014 | ¥182 | ¥303 |
| August 2014 | ¥198 | ¥336 |
| July 2014 | ¥202 | ¥343 |
| June 2014 | ¥202 | ¥342 |
| May 2014 | ¥197 | ¥333 |
| April 2014 | ¥196 | ¥332 |
| March 2014 | ¥194 | ¥328 |
| February 2014 | ¥195 | ¥336 |
| January 2014 | ¥187 | ¥322 |
| December 2013 | ¥192 | ¥330 |
| November 2013 | ¥184 | ¥317 |
| October 2013 | ¥185 | ¥319 |
| September 2013 | ¥192 | ¥330 |
| August 2013 | ¥178 | ¥312 |
| July 2013 | ¥187 | ¥328 |
| June 2013 | ¥176 | ¥309 |
| May 2013 | ¥183 | ¥322 |
| April 2013 | ¥173 | ¥304 |
| March 2013 | ¥168 | ¥294 |
| February 2013 | ¥159 | ¥284 |
| January 2013 | ¥166 | ¥296 |
| December 2012 | ¥154 | ¥275 |
| November 2012 | ¥143 | ¥256 |
| October 2012 | ¥152 | ¥272 |
| September 2012 | ¥148 | ¥263 |
| August 2012 | ¥142 | ¥259 |
| July 2012 | ¥152 | ¥277 |
| June 2012 | ¥152 | ¥277 |
| May 2012 | ¥144 | ¥263 |
| April 2012 | ¥156 | ¥285 |
| March 2012 | ¥164 | ¥299 |
| February 2012 | ¥162 | ¥301 |
| January 2012 | ¥147 | ¥274 |
| December 2011 | ¥140 | ¥260 |
| November 2011 | ¥135 | ¥252 |
| October 2011 | ¥133 | ¥247 |
| September 2011 | ¥130 | ¥242 |
| August 2011 | ¥130 | ¥249 |
| July 2011 | ¥143 | ¥272 |
| June 2011 | ¥143 | ¥272 |
| May 2011 | ¥142 | ¥270 |
| April 2011 | ¥145 | ¥277 |
| March 2011 | ¥156 | ¥297 |
| February 2011 | ¥156 | ¥302 |
| January 2011 | ¥152 | ¥295 |
| December 2010 | ¥148 | ¥287 |
| November 2010 | ¥141 | ¥273 |
| October 2010 | ¥131 | ¥255 |
| September 2010 | ¥139 | ¥269 |
| August 2010 | ¥122 | ¥241 |
| July 2010 | ¥117 | ¥230 |
| June 2010 | ¥114 | ¥224 |
| May 2010 | ¥125 | ¥247 |
| April 2010 | ¥145 | ¥286 |
| March 2010 | ¥137 | ¥269 |
| February 2010 | ¥121 | ¥242 |
| January 2010 | ¥128 | ¥255 |
| December 2009 | ¥118 | ¥236 |
| November 2009 | ¥106 | ¥212 |
| October 2009 | ¥113 | ¥225 |
| September 2009 | ¥116 | ¥231 |
| August 2009 | ¥118 | ¥238 |
| July 2009 | ¥116 | ¥234 |
| June 2009 | ¥122 | ¥246 |
| May 2009 | ¥118 | ¥238 |
| April 2009 | ¥106 | ¥213 |
| March 2009 | ¥105 | ¥211 |
| February 2009 | ¥102 | ¥208 |
| January 2009 | ¥101 | ¥208 |
| December 2008 | ¥95 | ¥195 |
| November 2008 | ¥102 | ¥210 |
| October 2008 | ¥103 | ¥211 |
| September 2008 | ¥117 | ¥240 |
| August 2008 | ¥165 | ¥344 |
| July 2008 | ¥176 | ¥367 |
| June 2008 | ¥167 | ¥349 |
| May 2008 | ¥187 | ¥389 |
| April 2008 | ¥168 | ¥349 |
| March 2008 | ¥158 | ¥328 |
| February 2008 | ¥182 | ¥385 |
| January 2008 | ¥173 | ¥366 |
| December 2007 | ¥188 | ¥397 |
| November 2007 | ¥195 | ¥412 |
| October 2007 | ¥234 | ¥496 |
| September 2007 | ¥262 | ¥555 |
| August 2007 | ¥235 | ¥501 |
| July 2007 | ¥273 | ¥582 |
| June 2007 | ¥264 | ¥562 |
| May 2007 | ¥259 | ¥552 |
| April 2007 | ¥242 | ¥516 |
| March 2007 | ¥248 | ¥530 |
| February 2007 | ¥248 | ¥532 |
| January 2007 | ¥218 | ¥468 |
| December 2006 | ¥207 | ¥445 |
| November 2006 | ¥189 | ¥406 |
| October 2006 | ¥179 | ¥384 |
| September 2006 | ¥171 | ¥368 |
| August 2006 | ¥182 | ¥397 |
| July 2006 | ¥187 | ¥406 |
| June 2006 | ¥174 | ¥377 |
| May 2006 | ¥167 | ¥364 |
| April 2006 | ¥196 | ¥426 |
| March 2006 | ¥193 | ¥419 |
| February 2006 | ¥181 | ¥398 |
| January 2006 | ¥183 | ¥401 |
| December 2005 | ¥174 | ¥381 |
| November 2005 | ¥162 | ¥356 |
| October 2005 | ¥147 | ¥322 |
| September 2005 | ¥137 | ¥300 |
| August 2005 | ¥118 | ¥261 |
| July 2005 | ¥107 | ¥237 |
| June 2005 | ¥100 | ¥222 |
| May 2005 | ¥98 | ¥218 |
| April 2005 | ¥101 | ¥222 |
| March 2005 | ¥104 | ¥230 |
| February 2005 | ¥106 | ¥237 |
| January 2005 | ¥100 | ¥222 |
| December 2004 | ¥99 | ¥221 |
| November 2004 | ¥97 | ¥217 |
| October 2004 | ¥88 | ¥197 |
| September 2004 | ¥92 | ¥205 |
| August 2004 | ¥89 | ¥200 |
| July 2004 | ¥87 | ¥194 |
| June 2004 | ¥88 | ¥198 |
| May 2004 | ¥94 | ¥211 |
| April 2004 | ¥94 | ¥212 |
| March 2004 | ¥105 | ¥234 |
| February 2004 | ¥94 | ¥212 |
| January 2004 | ¥87 | ¥196 |
| December 2003 | ¥89 | ¥200 |
| November 2003 | ¥76 | ¥170 |
| October 2003 | ¥85 | ¥191 |
| September 2003 | ¥74 | ¥166 |
| August 2003 | ¥80 | ¥181 |
| July 2003 | ¥70 | ¥158 |
| June 2003 | ¥61 | ¥138 |
| May 2003 | ¥56 | ¥126 |
| April 2003 | ¥53 | ¥120 |
| March 2003 | ¥59 | ¥134 |
| February 2003 | ¥61 | ¥138 |
| January 2003 | ¥62 | ¥140 |
| December 2002 | ¥56 | ¥128 |
| November 2002 | ¥59 | ¥134 |
| October 2002 | ¥58 | ¥133 |
| September 2002 | ¥69 | ¥156 |
| August 2002 | ¥70 | ¥160 |
| July 2002 | ¥70 | ¥161 |
| June 2002 | ¥79 | ¥182 |
| May 2002 | ¥89 | ¥205 |
| April 2002 | ¥85 | ¥196 |
| March 2002 | ¥77 | ¥177 |
| February 2002 | ¥75 | ¥173 |
| January 2002 | ¥65 | ¥150 |
| December 2001 | ¥65 | ¥150 |
| November 2001 | ¥73 | ¥168 |
| October 2001 | ¥78 | ¥179 |
| September 2001 | ¥68 | ¥156 |
| August 2001 | ¥82 | ¥191 |
| July 2001 | ¥80 | ¥187 |
| June 2001 | ¥94 | ¥218 |
| May 2001 | ¥92 | ¥213 |
| April 2001 | ¥98 | ¥228 |
| March 2001 | ¥85 | ¥198 |
| February 2001 | ¥80 | ¥187 |
| January 2001 | ¥82 | ¥192 |
| December 2000 | ¥88 | ¥206 |
| November 2000 | ¥94 | ¥219 |
| October 2000 | ¥103 | ¥240 |
| September 2000 | ¥100 | ¥234 |
| August 2000 | ¥99 | ¥232 |
| July 2000 | ¥104 | ¥245 |
| June 2000 | ¥127 | ¥298 |
| May 2000 | ¥107 | ¥250 |
| April 2000 | ¥129 | ¥302 |
| March 2000 | ¥133 | ¥311 |
| February 2000 | ¥129 | ¥304 |
| January 2000 | ¥127 | ¥299 |
8053.T
Price: ¥1,706
52 week price:
Dividend Yield: 2.16%
5-year range yield:
Forward Dividend Yield: 2.35%
Payout Ratio: 41.40%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 503.00 JPY
P/E Ratio: 11.83
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Country: Japan
Market Capitalization: 8.2 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: 5.74%
DGR5: 14.88%
DGR10: 11.27%
DGR20: 16.79%