SUMITOMO CORP - Price History
Monthly price history for 8053.T (SUMITOMO CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥4,109 | ¥4,109 |
| April 2024 | ¥4,155 | ¥4,155 |
| March 2024 | ¥3,663 | ¥3,663 |
| February 2024 | ¥3,448 | ¥3,507 |
| January 2024 | ¥3,358 | ¥3,415 |
| December 2023 | ¥3,024 | ¥3,076 |
| November 2023 | ¥3,048 | ¥3,100 |
| October 2023 | ¥2,889 | ¥2,938 |
| September 2023 | ¥2,934 | ¥2,984 |
| August 2023 | ¥2,890 | ¥2,999 |
| July 2023 | ¥2,936 | ¥3,047 |
| June 2023 | ¥2,931 | ¥3,041 |
| May 2023 | ¥2,541 | ¥2,636 |
| April 2023 | ¥2,339 | ¥2,427 |
| March 2023 | ¥2,256 | ¥2,341 |
| February 2023 | ¥2,184 | ¥2,323 |
| January 2023 | ¥2,184 | ¥2,323 |
| December 2022 | ¥2,065 | ¥2,196 |
| November 2022 | ¥2,112 | ¥2,247 |
| October 2022 | ¥1,782 | ¥1,896 |
| September 2022 | ¥1,695 | ¥1,802 |
| August 2022 | ¥1,789 | ¥1,965 |
| July 2022 | ¥1,698 | ¥1,864 |
| June 2022 | ¥1,691 | ¥1,857 |
| May 2022 | ¥1,685 | ¥1,850 |
| April 2022 | ¥1,877 | ¥2,062 |
| March 2022 | ¥1,930 | ¥2,119 |
| February 2022 | ¥1,656 | ¥1,874 |
| January 2022 | ¥1,565 | ¥1,771 |
| December 2021 | ¥1,503 | ¥1,700 |
| November 2021 | ¥1,367 | ¥1,546 |
| October 2021 | ¥1,429 | ¥1,617 |
| September 2021 | ¥1,398 | ¥1,582 |
| August 2021 | ¥1,336 | ¥1,554 |
| July 2021 | ¥1,275 | ¥1,483 |
| June 2021 | ¥1,279 | ¥1,488 |
| May 2021 | ¥1,313 | ¥1,528 |
| April 2021 | ¥1,279 | ¥1,488 |
| March 2021 | ¥1,356 | ¥1,577 |
| February 2021 | ¥1,296 | ¥1,540 |
| January 2021 | ¥1,167 | ¥1,387 |
| December 2020 | ¥1,149 | ¥1,366 |
| November 2020 | ¥1,082 | ¥1,286 |
| October 2020 | ¥963 | ¥1,144 |
| September 2020 | ¥1,059 | ¥1,258 |
| August 2020 | ¥1,126 | ¥1,374 |
| July 2020 | ¥958 | ¥1,170 |
| June 2020 | ¥1,011 | ¥1,234 |
| May 2020 | ¥1,063 | ¥1,298 |
| April 2020 | ¥1,006 | ¥1,228 |
| March 2020 | ¥1,015 | ¥1,239 |
| February 2020 | ¥1,232 | ¥1,544 |
| January 2020 | ¥1,307 | ¥1,638 |
| December 2019 | ¥1,295 | ¥1,624 |
| November 2019 | ¥1,315 | ¥1,649 |
| October 2019 | ¥1,406 | ¥1,763 |
| September 2019 | ¥1,346 | ¥1,688 |
| August 2019 | ¥1,263 | ¥1,592 |
| July 2019 | ¥1,288 | ¥1,624 |
| June 2019 | ¥1,295 | ¥1,632 |
| May 2019 | ¥1,244 | ¥1,568 |
| April 2019 | ¥1,261 | ¥1,590 |
| March 2019 | ¥1,214 | ¥1,531 |
| February 2019 | ¥1,239 | ¥1,600 |
| January 2019 | ¥1,302 | ¥1,682 |
| December 2018 | ¥1,209 | ¥1,562 |
| November 2018 | ¥1,350 | ¥1,744 |
| October 2018 | ¥1,327 | ¥1,714 |
| September 2018 | ¥1,467 | ¥1,894 |
| August 2018 | ¥1,370 | ¥1,804 |
| July 2018 | ¥1,394 | ¥1,835 |
| June 2018 | ¥1,383 | ¥1,820 |
| May 2018 | ¥1,388 | ¥1,828 |
| April 2018 | ¥1,496 | ¥1,970 |
| March 2018 | ¥1,361 | ¥1,791 |
| February 2018 | ¥1,408 | ¥1,889 |
| January 2018 | ¥1,400 | ¥1,879 |
| December 2017 | ¥1,427 | ¥1,915 |
| November 2017 | ¥1,299 | ¥1,744 |
| October 2017 | ¥1,217 | ¥1,634 |
| September 2017 | ¥1,206 | ¥1,618 |
| August 2017 | ¥1,140 | ¥1,556 |
| July 2017 | ¥1,093 | ¥1,492 |
| June 2017 | ¥1,071 | ¥1,462 |
| May 2017 | ¥1,035 | ¥1,412 |
| April 2017 | ¥1,090 | ¥1,488 |
| March 2017 | ¥1,097 | ¥1,498 |
| February 2017 | ¥1,088 | ¥1,510 |
| January 2017 | ¥1,020 | ¥1,416 |
| December 2016 | ¥991 | ¥1,376 |
| November 2016 | ¥984 | ¥1,365 |
| October 2016 | ¥872 | ¥1,210 |
| September 2016 | ¥809 | ¥1,123 |
| August 2016 | ¥791 | ¥1,122 |
| July 2016 | ¥764 | ¥1,084 |
| June 2016 | ¥722 | ¥1,024 |
| May 2016 | ¥802 | ¥1,138 |
| April 2016 | ¥824 | ¥1,170 |
| March 2016 | ¥788 | ¥1,118 |
| February 2016 | ¥766 | ¥1,111 |
| January 2016 | ¥819 | ¥1,188 |
| December 2015 | ¥856 | ¥1,240 |
| November 2015 | ¥902 | ¥1,308 |
| October 2015 | ¥918 | ¥1,330 |
| September 2015 | ¥795 | ¥1,152 |
| August 2015 | ¥870 | ¥1,288 |
| July 2015 | ¥954 | ¥1,410 |
| June 2015 | ¥963 | ¥1,424 |
| May 2015 | ¥1,002 | ¥1,482 |
| April 2015 | ¥959 | ¥1,418 |
| March 2015 | ¥869 | ¥1,286 |
| February 2015 | ¥873 | ¥1,315 |
| January 2015 | ¥775 | ¥1,168 |
| December 2014 | ¥824 | ¥1,242 |
| November 2014 | ¥840 | ¥1,266 |
| October 2014 | ¥781 | ¥1,176 |
| September 2014 | ¥803 | ¥1,210 |
| August 2014 | ¥876 | ¥1,343 |
| July 2014 | ¥894 | ¥1,370 |
| June 2014 | ¥892 | ¥1,368 |
| May 2014 | ¥869 | ¥1,332 |
| April 2014 | ¥865 | ¥1,327 |
| March 2014 | ¥856 | ¥1,313 |
| February 2014 | ¥859 | ¥1,342 |
| January 2014 | ¥825 | ¥1,290 |
| December 2013 | ¥845 | ¥1,321 |
| November 2013 | ¥811 | ¥1,267 |
| October 2013 | ¥816 | ¥1,275 |
| September 2013 | ¥846 | ¥1,322 |
| August 2013 | ¥784 | ¥1,246 |
| July 2013 | ¥826 | ¥1,312 |
| June 2013 | ¥778 | ¥1,237 |
| May 2013 | ¥810 | ¥1,287 |
| April 2013 | ¥765 | ¥1,216 |
| March 2013 | ¥741 | ¥1,178 |
| February 2013 | ¥701 | ¥1,134 |
| January 2013 | ¥731 | ¥1,182 |
| December 2012 | ¥680 | ¥1,100 |
| November 2012 | ¥633 | ¥1,023 |
| October 2012 | ¥673 | ¥1,088 |
| September 2012 | ¥651 | ¥1,053 |
| August 2012 | ¥626 | ¥1,036 |
| July 2012 | ¥669 | ¥1,106 |
| June 2012 | ¥670 | ¥1,108 |
| May 2012 | ¥637 | ¥1,053 |
| April 2012 | ¥689 | ¥1,140 |
| March 2012 | ¥723 | ¥1,196 |
| February 2012 | ¥714 | ¥1,205 |
| January 2012 | ¥649 | ¥1,095 |
| December 2011 | ¥618 | ¥1,042 |
| November 2011 | ¥597 | ¥1,007 |
| October 2011 | ¥585 | ¥987 |
| September 2011 | ¥573 | ¥967 |
| August 2011 | ¥576 | ¥995 |
| July 2011 | ¥629 | ¥1,088 |
| June 2011 | ¥630 | ¥1,089 |
| May 2011 | ¥626 | ¥1,082 |
| April 2011 | ¥640 | ¥1,107 |
| March 2011 | ¥688 | ¥1,189 |
| February 2011 | ¥687 | ¥1,208 |
| January 2011 | ¥672 | ¥1,181 |
| December 2010 | ¥654 | ¥1,149 |
| November 2010 | ¥621 | ¥1,092 |
| October 2010 | ¥580 | ¥1,020 |
| September 2010 | ¥612 | ¥1,076 |
| August 2010 | ¥540 | ¥963 |
| July 2010 | ¥515 | ¥918 |
| June 2010 | ¥503 | ¥897 |
| May 2010 | ¥553 | ¥987 |
| April 2010 | ¥640 | ¥1,142 |
| March 2010 | ¥603 | ¥1,075 |
| February 2010 | ¥535 | ¥968 |
| January 2010 | ¥563 | ¥1,019 |
| December 2009 | ¥521 | ¥943 |
| November 2009 | ¥470 | ¥850 |
| October 2009 | ¥497 | ¥900 |
| September 2009 | ¥511 | ¥925 |
| August 2009 | ¥522 | ¥953 |
| July 2009 | ¥513 | ¥937 |
| June 2009 | ¥538 | ¥982 |
| May 2009 | ¥521 | ¥951 |
| April 2009 | ¥467 | ¥853 |
| March 2009 | ¥461 | ¥843 |
| February 2009 | ¥448 | ¥832 |
| January 2009 | ¥448 | ¥831 |
| December 2008 | ¥420 | ¥780 |
| November 2008 | ¥451 | ¥838 |
| October 2008 | ¥455 | ¥844 |
| September 2008 | ¥518 | ¥961 |
| August 2008 | ¥729 | ¥1,376 |
| July 2008 | ¥777 | ¥1,468 |
| June 2008 | ¥739 | ¥1,395 |
| May 2008 | ¥825 | ¥1,557 |
| April 2008 | ¥740 | ¥1,397 |
| March 2008 | ¥695 | ¥1,313 |
| February 2008 | ¥803 | ¥1,540 |
| January 2008 | ¥765 | ¥1,466 |
| December 2007 | ¥828 | ¥1,587 |
| November 2007 | ¥861 | ¥1,650 |
| October 2007 | ¥1,034 | ¥1,983 |
| September 2007 | ¥1,158 | ¥2,220 |
| August 2007 | ¥1,037 | ¥2,005 |
| July 2007 | ¥1,205 | ¥2,330 |
| June 2007 | ¥1,164 | ¥2,250 |
| May 2007 | ¥1,143 | ¥2,210 |
| April 2007 | ¥1,068 | ¥2,065 |
| March 2007 | ¥1,097 | ¥2,120 |
| February 2007 | ¥1,093 | ¥2,130 |
| January 2007 | ¥960 | ¥1,872 |
| December 2006 | ¥914 | ¥1,781 |
| November 2006 | ¥833 | ¥1,624 |
| October 2006 | ¥789 | ¥1,538 |
| September 2006 | ¥756 | ¥1,473 |
| August 2006 | ¥805 | ¥1,587 |
| July 2006 | ¥824 | ¥1,624 |
| June 2006 | ¥766 | ¥1,509 |
| May 2006 | ¥738 | ¥1,455 |
| April 2006 | ¥866 | ¥1,706 |
| March 2006 | ¥851 | ¥1,676 |
| February 2006 | ¥800 | ¥1,590 |
| January 2006 | ¥807 | ¥1,605 |
| December 2005 | ¥767 | ¥1,525 |
| November 2005 | ¥716 | ¥1,423 |
| October 2005 | ¥649 | ¥1,290 |
| September 2005 | ¥603 | ¥1,198 |
| August 2005 | ¥521 | ¥1,045 |
| July 2005 | ¥473 | ¥948 |
| June 2005 | ¥443 | ¥889 |
| May 2005 | ¥434 | ¥871 |
| April 2005 | ¥444 | ¥890 |
| March 2005 | ¥458 | ¥919 |
| February 2005 | ¥468 | ¥947 |
| January 2005 | ¥439 | ¥888 |
| December 2004 | ¥437 | ¥884 |
| November 2004 | ¥429 | ¥868 |
| October 2004 | ¥390 | ¥789 |
| September 2004 | ¥406 | ¥820 |
| August 2004 | ¥393 | ¥798 |
| July 2004 | ¥383 | ¥778 |
| June 2004 | ¥390 | ¥792 |
| May 2004 | ¥416 | ¥845 |
| April 2004 | ¥417 | ¥847 |
| March 2004 | ¥461 | ¥937 |
| February 2004 | ¥417 | ¥850 |
| January 2004 | ¥384 | ¥784 |
| December 2003 | ¥392 | ¥799 |
| November 2003 | ¥333 | ¥680 |
| October 2003 | ¥374 | ¥763 |
| September 2003 | ¥326 | ¥666 |
| August 2003 | ¥352 | ¥723 |
| July 2003 | ¥308 | ¥632 |
| June 2003 | ¥270 | ¥554 |
| May 2003 | ¥247 | ¥506 |
| April 2003 | ¥234 | ¥480 |
| March 2003 | ¥262 | ¥537 |
| February 2003 | ¥268 | ¥554 |
| January 2003 | ¥272 | ¥562 |
| December 2002 | ¥247 | ¥510 |
| November 2002 | ¥258 | ¥534 |
| October 2002 | ¥257 | ¥531 |
| September 2002 | ¥302 | ¥625 |
| August 2002 | ¥308 | ¥641 |
| July 2002 | ¥310 | ¥645 |
| June 2002 | ¥349 | ¥726 |
| May 2002 | ¥395 | ¥821 |
| April 2002 | ¥377 | ¥784 |
| March 2002 | ¥340 | ¥707 |
| February 2002 | ¥330 | ¥691 |
| January 2002 | ¥286 | ¥599 |
| December 2001 | ¥287 | ¥601 |
| November 2001 | ¥322 | ¥674 |
| October 2001 | ¥342 | ¥716 |
| September 2001 | ¥299 | ¥625 |
| August 2001 | ¥363 | ¥764 |
| July 2001 | ¥355 | ¥748 |
| June 2001 | ¥415 | ¥873 |
| May 2001 | ¥404 | ¥851 |
| April 2001 | ¥433 | ¥912 |
| March 2001 | ¥376 | ¥791 |
| February 2001 | ¥354 | ¥749 |
| January 2001 | ¥364 | ¥769 |
| December 2000 | ¥389 | ¥822 |
| November 2000 | ¥415 | ¥877 |
| October 2000 | ¥454 | ¥960 |
| September 2000 | ¥443 | ¥938 |
| August 2000 | ¥438 | ¥930 |
| July 2000 | ¥461 | ¥980 |
| June 2000 | ¥561 | ¥1,193 |
| May 2000 | ¥471 | ¥1,000 |
| April 2000 | ¥569 | ¥1,210 |
| March 2000 | ¥585 | ¥1,244 |
| February 2000 | ¥571 | ¥1,218 |
| January 2000 | ¥561 | ¥1,195 |
8053.T
Price: ¥4,109
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.03%
Payout Ratio: 30.07%
Payout Ratio Range:
Dividend Per Share: 125.00 JPY
Earnings Per Share: 315.50 JPY
P/E Ratio: 8.08
Exchange: JPX
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 5.1 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 19.64%
DGR10: 13.08%
DGR20: 19.14%