Sumitomo Corporation ( 8053.T) - Price History
Monthly price history for 8053.T (Sumitomo Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | ¥1,768 | ¥1,768 |
| August 2026 | ¥1,792 | ¥1,792 |
| July 2026 | ¥1,670 | ¥1,670 |
| June 2026 | ¥1,549 | ¥1,549 |
| May 2026 | ¥1,775 | ¥1,775 |
| April 2026 | ¥1,460 | ¥1,460 |
| March 2026 | ¥1,445 | ¥1,445 |
| February 2026 | ¥1,644 | ¥1,666 |
| January 2026 | ¥1,541 | ¥1,562 |
| December 2025 | ¥1,335 | ¥1,353 |
| November 2025 | ¥1,208 | ¥1,224 |
| October 2025 | ¥1,107 | ¥1,122 |
| September 2025 | ¥1,058 | ¥1,072 |
| August 2025 | ¥1,007 | ¥1,037 |
| July 2025 | ¥937 | ¥965 |
| June 2025 | ¥905 | ¥932 |
| May 2025 | ¥899 | ¥926 |
| April 2025 | ¥849 | ¥874 |
| March 2025 | ¥818 | ¥843 |
| February 2025 | ¥800 | ¥838 |
| January 2025 | ¥802 | ¥841 |
| December 2024 | ¥817 | ¥857 |
| November 2024 | ¥765 | ¥802 |
| October 2024 | ¥774 | ¥811 |
| September 2024 | ¥761 | ¥798 |
| August 2024 | ¥806 | ¥862 |
| July 2024 | ¥883 | ¥944 |
| June 2024 | ¥939 | ¥1,004 |
| May 2024 | ¥954 | ¥1,020 |
| April 2024 | ¥971 | ¥1,039 |
| March 2024 | ¥856 | ¥916 |
| February 2024 | ¥806 | ¥877 |
| January 2024 | ¥785 | ¥854 |
| December 2023 | ¥707 | ¥769 |
| November 2023 | ¥713 | ¥775 |
| October 2023 | ¥675 | ¥735 |
| September 2023 | ¥686 | ¥746 |
| August 2023 | ¥676 | ¥750 |
| July 2023 | ¥686 | ¥762 |
| June 2023 | ¥685 | ¥760 |
| May 2023 | ¥594 | ¥659 |
| April 2023 | ¥547 | ¥607 |
| March 2023 | ¥527 | ¥585 |
| February 2023 | ¥511 | ¥581 |
| January 2023 | ¥511 | ¥581 |
| December 2022 | ¥483 | ¥549 |
| November 2022 | ¥494 | ¥562 |
| October 2022 | ¥417 | ¥474 |
| September 2022 | ¥396 | ¥451 |
| August 2022 | ¥418 | ¥491 |
| July 2022 | ¥397 | ¥466 |
| June 2022 | ¥395 | ¥464 |
| May 2022 | ¥394 | ¥462 |
| April 2022 | ¥439 | ¥515 |
| March 2022 | ¥451 | ¥530 |
| February 2022 | ¥387 | ¥468 |
| January 2022 | ¥366 | ¥443 |
| December 2021 | ¥351 | ¥425 |
| November 2021 | ¥319 | ¥386 |
| October 2021 | ¥334 | ¥404 |
| September 2021 | ¥327 | ¥395 |
| August 2021 | ¥312 | ¥389 |
| July 2021 | ¥298 | ¥371 |
| June 2021 | ¥299 | ¥372 |
| May 2021 | ¥307 | ¥382 |
| April 2021 | ¥299 | ¥372 |
| March 2021 | ¥317 | ¥394 |
| February 2021 | ¥303 | ¥385 |
| January 2021 | ¥273 | ¥347 |
| December 2020 | ¥269 | ¥341 |
| November 2020 | ¥253 | ¥322 |
| October 2020 | ¥225 | ¥286 |
| September 2020 | ¥248 | ¥315 |
| August 2020 | ¥263 | ¥344 |
| July 2020 | ¥224 | ¥292 |
| June 2020 | ¥236 | ¥309 |
| May 2020 | ¥249 | ¥324 |
| April 2020 | ¥235 | ¥307 |
| March 2020 | ¥237 | ¥310 |
| February 2020 | ¥288 | ¥386 |
| January 2020 | ¥305 | ¥410 |
| December 2019 | ¥303 | ¥406 |
| November 2019 | ¥308 | ¥412 |
| October 2019 | ¥329 | ¥441 |
| September 2019 | ¥315 | ¥422 |
| August 2019 | ¥289 | ¥398 |
| July 2019 | ¥295 | ¥406 |
| June 2019 | ¥297 | ¥408 |
| May 2019 | ¥285 | ¥392 |
| April 2019 | ¥289 | ¥397 |
| March 2019 | ¥278 | ¥383 |
| February 2019 | ¥284 | ¥400 |
| January 2019 | ¥298 | ¥420 |
| December 2018 | ¥277 | ¥390 |
| November 2018 | ¥309 | ¥436 |
| October 2018 | ¥304 | ¥428 |
| September 2018 | ¥336 | ¥474 |
| August 2018 | ¥314 | ¥451 |
| July 2018 | ¥319 | ¥459 |
| June 2018 | ¥317 | ¥455 |
| May 2018 | ¥318 | ¥457 |
| April 2018 | ¥343 | ¥492 |
| March 2018 | ¥312 | ¥448 |
| February 2018 | ¥323 | ¥472 |
| January 2018 | ¥321 | ¥470 |
| December 2017 | ¥327 | ¥479 |
| November 2017 | ¥298 | ¥436 |
| October 2017 | ¥279 | ¥408 |
| September 2017 | ¥276 | ¥405 |
| August 2017 | ¥261 | ¥389 |
| July 2017 | ¥250 | ¥373 |
| June 2017 | ¥245 | ¥366 |
| May 2017 | ¥237 | ¥353 |
| April 2017 | ¥250 | ¥372 |
| March 2017 | ¥251 | ¥374 |
| February 2017 | ¥249 | ¥377 |
| January 2017 | ¥234 | ¥354 |
| December 2016 | ¥227 | ¥344 |
| November 2016 | ¥225 | ¥341 |
| October 2016 | ¥200 | ¥302 |
| September 2016 | ¥185 | ¥281 |
| August 2016 | ¥181 | ¥280 |
| July 2016 | ¥175 | ¥271 |
| June 2016 | ¥165 | ¥256 |
| May 2016 | ¥184 | ¥284 |
| April 2016 | ¥189 | ¥292 |
| March 2016 | ¥181 | ¥280 |
| February 2016 | ¥176 | ¥278 |
| January 2016 | ¥188 | ¥297 |
| December 2015 | ¥196 | ¥310 |
| November 2015 | ¥207 | ¥327 |
| October 2015 | ¥210 | ¥333 |
| September 2015 | ¥182 | ¥288 |
| August 2015 | ¥199 | ¥322 |
| July 2015 | ¥218 | ¥353 |
| June 2015 | ¥221 | ¥356 |
| May 2015 | ¥229 | ¥370 |
| April 2015 | ¥220 | ¥355 |
| March 2015 | ¥199 | ¥321 |
| February 2015 | ¥200 | ¥329 |
| January 2015 | ¥178 | ¥292 |
| December 2014 | ¥189 | ¥310 |
| November 2014 | ¥193 | ¥316 |
| October 2014 | ¥179 | ¥294 |
| September 2014 | ¥184 | ¥303 |
| August 2014 | ¥201 | ¥336 |
| July 2014 | ¥205 | ¥343 |
| June 2014 | ¥204 | ¥342 |
| May 2014 | ¥199 | ¥333 |
| April 2014 | ¥198 | ¥332 |
| March 2014 | ¥196 | ¥328 |
| February 2014 | ¥197 | ¥336 |
| January 2014 | ¥189 | ¥322 |
| December 2013 | ¥194 | ¥330 |
| November 2013 | ¥186 | ¥317 |
| October 2013 | ¥187 | ¥319 |
| September 2013 | ¥194 | ¥330 |
| August 2013 | ¥180 | ¥312 |
| July 2013 | ¥189 | ¥328 |
| June 2013 | ¥178 | ¥309 |
| May 2013 | ¥186 | ¥322 |
| April 2013 | ¥175 | ¥304 |
| March 2013 | ¥170 | ¥294 |
| February 2013 | ¥161 | ¥284 |
| January 2013 | ¥168 | ¥296 |
| December 2012 | ¥156 | ¥275 |
| November 2012 | ¥145 | ¥256 |
| October 2012 | ¥154 | ¥272 |
| September 2012 | ¥149 | ¥263 |
| August 2012 | ¥144 | ¥259 |
| July 2012 | ¥153 | ¥277 |
| June 2012 | ¥154 | ¥277 |
| May 2012 | ¥146 | ¥263 |
| April 2012 | ¥158 | ¥285 |
| March 2012 | ¥166 | ¥299 |
| February 2012 | ¥164 | ¥301 |
| January 2012 | ¥149 | ¥274 |
| December 2011 | ¥142 | ¥260 |
| November 2011 | ¥137 | ¥252 |
| October 2011 | ¥134 | ¥247 |
| September 2011 | ¥131 | ¥242 |
| August 2011 | ¥132 | ¥249 |
| July 2011 | ¥144 | ¥272 |
| June 2011 | ¥144 | ¥272 |
| May 2011 | ¥143 | ¥270 |
| April 2011 | ¥147 | ¥277 |
| March 2011 | ¥158 | ¥297 |
| February 2011 | ¥157 | ¥302 |
| January 2011 | ¥154 | ¥295 |
| December 2010 | ¥150 | ¥287 |
| November 2010 | ¥142 | ¥273 |
| October 2010 | ¥133 | ¥255 |
| September 2010 | ¥140 | ¥269 |
| August 2010 | ¥124 | ¥241 |
| July 2010 | ¥118 | ¥230 |
| June 2010 | ¥115 | ¥224 |
| May 2010 | ¥127 | ¥247 |
| April 2010 | ¥147 | ¥286 |
| March 2010 | ¥138 | ¥269 |
| February 2010 | ¥123 | ¥242 |
| January 2010 | ¥129 | ¥255 |
| December 2009 | ¥119 | ¥236 |
| November 2009 | ¥108 | ¥212 |
| October 2009 | ¥114 | ¥225 |
| September 2009 | ¥117 | ¥231 |
| August 2009 | ¥120 | ¥238 |
| July 2009 | ¥118 | ¥234 |
| June 2009 | ¥123 | ¥246 |
| May 2009 | ¥119 | ¥238 |
| April 2009 | ¥107 | ¥213 |
| March 2009 | ¥106 | ¥211 |
| February 2009 | ¥103 | ¥208 |
| January 2009 | ¥103 | ¥208 |
| December 2008 | ¥96 | ¥195 |
| November 2008 | ¥103 | ¥210 |
| October 2008 | ¥104 | ¥211 |
| September 2008 | ¥119 | ¥240 |
| August 2008 | ¥167 | ¥344 |
| July 2008 | ¥178 | ¥367 |
| June 2008 | ¥169 | ¥349 |
| May 2008 | ¥189 | ¥389 |
| April 2008 | ¥170 | ¥349 |
| March 2008 | ¥159 | ¥328 |
| February 2008 | ¥184 | ¥385 |
| January 2008 | ¥175 | ¥366 |
| December 2007 | ¥190 | ¥397 |
| November 2007 | ¥197 | ¥412 |
| October 2007 | ¥237 | ¥496 |
| September 2007 | ¥265 | ¥555 |
| August 2007 | ¥238 | ¥501 |
| July 2007 | ¥276 | ¥582 |
| June 2007 | ¥267 | ¥562 |
| May 2007 | ¥262 | ¥552 |
| April 2007 | ¥245 | ¥516 |
| March 2007 | ¥251 | ¥530 |
| February 2007 | ¥250 | ¥532 |
| January 2007 | ¥220 | ¥468 |
| December 2006 | ¥209 | ¥445 |
| November 2006 | ¥191 | ¥406 |
| October 2006 | ¥181 | ¥384 |
| September 2006 | ¥173 | ¥368 |
| August 2006 | ¥185 | ¥397 |
| July 2006 | ¥189 | ¥406 |
| June 2006 | ¥175 | ¥377 |
| May 2006 | ¥169 | ¥364 |
| April 2006 | ¥198 | ¥426 |
| March 2006 | ¥195 | ¥419 |
| February 2006 | ¥183 | ¥398 |
| January 2006 | ¥185 | ¥401 |
| December 2005 | ¥176 | ¥381 |
| November 2005 | ¥164 | ¥356 |
| October 2005 | ¥149 | ¥322 |
| September 2005 | ¥138 | ¥300 |
| August 2005 | ¥119 | ¥261 |
| July 2005 | ¥108 | ¥237 |
| June 2005 | ¥102 | ¥222 |
| May 2005 | ¥99 | ¥218 |
| April 2005 | ¥102 | ¥222 |
| March 2005 | ¥105 | ¥230 |
| February 2005 | ¥107 | ¥237 |
| January 2005 | ¥101 | ¥222 |
| December 2004 | ¥100 | ¥221 |
| November 2004 | ¥98 | ¥217 |
| October 2004 | ¥89 | ¥197 |
| September 2004 | ¥93 | ¥205 |
| August 2004 | ¥90 | ¥200 |
| July 2004 | ¥88 | ¥194 |
| June 2004 | ¥89 | ¥198 |
| May 2004 | ¥95 | ¥211 |
| April 2004 | ¥96 | ¥212 |
| March 2004 | ¥106 | ¥234 |
| February 2004 | ¥95 | ¥212 |
| January 2004 | ¥88 | ¥196 |
| December 2003 | ¥90 | ¥200 |
| November 2003 | ¥76 | ¥170 |
| October 2003 | ¥86 | ¥191 |
| September 2003 | ¥75 | ¥166 |
| August 2003 | ¥81 | ¥181 |
| July 2003 | ¥71 | ¥158 |
| June 2003 | ¥62 | ¥138 |
| May 2003 | ¥57 | ¥126 |
| April 2003 | ¥54 | ¥120 |
| March 2003 | ¥60 | ¥134 |
| February 2003 | ¥61 | ¥138 |
| January 2003 | ¥62 | ¥140 |
| December 2002 | ¥57 | ¥128 |
| November 2002 | ¥59 | ¥134 |
| October 2002 | ¥59 | ¥133 |
| September 2002 | ¥69 | ¥156 |
| August 2002 | ¥71 | ¥160 |
| July 2002 | ¥71 | ¥161 |
| June 2002 | ¥80 | ¥182 |
| May 2002 | ¥90 | ¥205 |
| April 2002 | ¥86 | ¥196 |
| March 2002 | ¥78 | ¥177 |
| February 2002 | ¥76 | ¥173 |
| January 2002 | ¥66 | ¥150 |
| December 2001 | ¥66 | ¥150 |
| November 2001 | ¥74 | ¥168 |
| October 2001 | ¥78 | ¥179 |
| September 2001 | ¥68 | ¥156 |
| August 2001 | ¥83 | ¥191 |
| July 2001 | ¥81 | ¥187 |
| June 2001 | ¥95 | ¥218 |
| May 2001 | ¥93 | ¥213 |
| April 2001 | ¥99 | ¥228 |
| March 2001 | ¥86 | ¥198 |
| February 2001 | ¥81 | ¥187 |
| January 2001 | ¥83 | ¥192 |
| December 2000 | ¥89 | ¥206 |
| November 2000 | ¥95 | ¥219 |
| October 2000 | ¥104 | ¥240 |
| September 2000 | ¥102 | ¥234 |
| August 2000 | ¥100 | ¥232 |
| July 2000 | ¥106 | ¥245 |
| June 2000 | ¥129 | ¥298 |
| May 2000 | ¥108 | ¥250 |
| April 2000 | ¥130 | ¥302 |
| March 2000 | ¥134 | ¥311 |
| February 2000 | ¥131 | ¥304 |
| January 2000 | ¥128 | ¥299 |
8053.T
Price: ¥1,768
52 week price:
Dividend Yield: 2.27%
5-year range yield:
Forward Dividend Yield: 2.23%
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: 7.1 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: 5.74%
DGR5: 14.88%
DGR10: 11.27%
DGR20: 16.79%