Comparing Back to the side-by-side chart ↗
Sumitomo Pharma Co.,Ltd. (4506.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1878.00 | 1898.00 | 1825.50 | 1840.50 | -0.08% | 5,619,000 |
| 2026-10-15 | 1750.50 | 1842.00 | 1701.50 | 1842.00 | +15.81% | 14,521,200 |
| 2026-10-14 | 1603.50 | 1613.50 | 1581.50 | 1590.50 | -1.94% | 2,276,000 |
| 2026-10-13 | 1631.50 | 1642.00 | 1600.00 | 1622.00 | +1.92% | 3,446,600 |
| 2026-10-09 | 1568.00 | 1605.00 | 1556.00 | 1591.50 | +0.54% | 3,397,800 |
| 2026-10-08 | 1649.50 | 1669.50 | 1583.00 | 1583.00 | -1.68% | 3,193,700 |
| 2026-10-07 | 1630.00 | 1642.00 | 1606.00 | 1610.00 | -0.68% | 1,812,600 |
| 2026-10-06 | 1608.50 | 1624.50 | 1595.00 | 1621.00 | +2.66% | 2,634,600 |
| 2026-10-05 | 1620.00 | 1632.00 | 1579.00 | 1579.00 | -2.14% | 2,691,900 |
| 2026-10-02 | 1611.00 | 1628.50 | 1600.50 | 1613.50 | -1.31% | 2,701,600 |
| 2026-10-01 | 1611.00 | 1638.50 | 1581.00 | 1635.00 | +0.52% | 2,618,300 |
| 2026-09-30 | 1584.50 | 1637.00 | 1579.00 | 1626.50 | +4.06% | 3,752,400 |
| 2026-09-29 | 1583.00 | 1584.50 | 1551.50 | 1563.00 | -1.26% | 3,226,000 |
| 2026-09-28 | 1589.50 | 1599.50 | 1580.50 | 1583.00 | -0.75% | 2,273,600 |
| 2026-09-25 | 1595.00 | 1618.00 | 1583.00 | 1595.00 | +0.35% | 2,081,900 |
| 2026-09-24 | 1594.50 | 1620.50 | 1584.00 | 1589.50 | -1.24% | 2,677,300 |
| 2026-09-18 | 1600.50 | 1611.00 | 1577.50 | 1609.50 | +0.72% | 3,015,600 |
| 2026-09-17 | 1529.00 | 1602.50 | 1525.00 | 1598.00 | +5.30% | 3,747,600 |
| 2026-09-16 | 1574.50 | 1585.50 | 1490.00 | 1517.50 | -4.11% | 4,286,200 |
| 2026-09-15 | 1569.00 | 1597.50 | 1553.50 | 1582.50 | +0.96% | 2,346,500 |
| 2026-09-14 | 1520.50 | 1584.00 | 1497.50 | 1567.50 | +2.65% | 3,597,600 |
| 2026-09-11 | 1539.50 | 1562.50 | 1515.50 | 1527.00 | -0.55% | 3,411,700 |
| 2026-09-10 | 1523.00 | 1535.50 | 1501.50 | 1535.50 | -0.61% | 3,795,200 |
| 2026-09-09 | 1582.50 | 1588.50 | 1531.50 | 1545.00 | -4.33% | 4,208,100 |
| 2026-09-08 | 1608.00 | 1659.00 | 1582.50 | 1615.00 | -0.22% | 4,013,800 |
| 2026-09-07 | 1650.00 | 1667.00 | 1605.50 | 1618.50 | -2.09% | 3,184,700 |
| 2026-09-04 | 1654.00 | 1695.00 | 1635.50 | 1653.00 | -1.22% | 4,424,700 |
| 2026-09-03 | 1610.00 | 1699.00 | 1607.00 | 1673.50 | +2.45% | 6,421,000 |
| 2026-09-02 | 1572.00 | 1653.00 | 1567.00 | 1633.50 | +2.74% | 7,280,900 |
| 2026-09-01 | 1546.00 | 1597.00 | 1535.00 | 1590.00 | +2.32% | 3,524,100 |
| 2026-08-31 | 1505.00 | 1557.00 | 1497.50 | 1554.00 | +4.65% | 5,945,800 |
| 2026-08-28 | 1447.50 | 1488.00 | 1443.00 | 1485.00 | +3.05% | 2,711,900 |
| 2026-08-27 | 1438.00 | 1456.00 | 1432.00 | 1441.00 | -0.89% | 2,029,800 |
| 2026-08-26 | 1484.00 | 1509.50 | 1452.50 | 1454.00 | +0.83% | 4,133,900 |
| 2026-08-25 | 1419.50 | 1449.50 | 1400.50 | 1442.00 | +1.69% | 2,122,900 |
| 2026-08-24 | 1418.50 | 1439.00 | 1411.00 | 1418.00 | +0.46% | 2,257,300 |
| 2026-08-21 | 1435.00 | 1449.50 | 1400.00 | 1411.50 | -3.65% | 3,653,100 |
| 2026-08-20 | 1402.00 | 1474.00 | 1401.50 | 1465.00 | +8.48% | 5,211,700 |
| 2026-08-19 | 1396.00 | 1401.50 | 1336.00 | 1350.50 | -1.78% | 2,499,000 |
| 2026-08-18 | 1360.00 | 1399.50 | 1358.50 | 1375.00 | +1.44% | 2,509,900 |
| 2026-08-17 | 1387.50 | 1395.00 | 1355.50 | 1355.50 | -1.20% | 2,291,100 |
| 2026-08-14 | 1378.00 | 1378.00 | 1350.00 | 1372.00 | +0.70% | 2,465,500 |
| 2026-08-13 | 1360.00 | 1367.00 | 1343.50 | 1362.50 | +0.93% | 2,684,300 |
| 2026-08-12 | 1331.50 | 1350.00 | 1316.50 | 1350.00 | +0.37% | 2,596,700 |
| 2026-08-10 | 1300.00 | 1357.50 | 1291.00 | 1345.00 | +3.86% | 2,989,400 |
| 2026-08-07 | 1283.00 | 1302.50 | 1264.00 | 1295.00 | +0.90% | 2,925,500 |
| 2026-08-06 | 1290.00 | 1294.50 | 1259.50 | 1283.50 | +0.79% | 3,023,600 |
| 2026-08-05 | 1249.00 | 1273.50 | 1222.50 | 1273.50 | +3.54% | 4,634,400 |
| 2026-08-04 | 1217.00 | 1277.00 | 1188.00 | 1230.00 | -3.19% | 12,627,400 |
| 2026-08-03 | 1218.00 | 1294.00 | 1203.50 | 1270.50 | +1.80% | 6,677,600 |
| 2026-07-31 | 1290.00 | 1295.50 | 1248.00 | 1248.00 | -3.29% | 4,559,700 |
| 2026-07-30 | 1252.50 | 1290.50 | 1250.50 | 1290.50 | +1.94% | 3,083,400 |
| 2026-07-29 | 1299.50 | 1306.50 | 1242.50 | 1266.00 | -2.05% | 4,146,900 |
| 2026-07-28 | 1306.00 | 1311.50 | 1267.00 | 1292.50 | -0.62% | 3,264,400 |
| 2026-07-27 | 1289.50 | 1300.50 | 1265.00 | 1300.50 | +1.25% | 3,356,600 |
| 2026-07-24 | 1260.50 | 1284.50 | 1248.50 | 1284.50 | -0.12% | 4,242,000 |
| 2026-07-23 | 1285.00 | 1310.50 | 1280.00 | 1286.00 | +0.00% | 3,227,300 |
| 2026-07-22 | 1326.00 | 1327.00 | 1285.50 | 1286.00 | -1.38% | 3,410,100 |
| 2026-07-21 | 1282.50 | 1314.00 | 1269.50 | 1304.00 | +3.41% | 3,918,200 |
| 2026-07-17 | 1303.50 | 1314.50 | 1232.50 | 1261.00 | -4.29% | 5,926,800 |
| 2026-07-16 | 1335.00 | 1336.00 | 1307.00 | 1317.50 | -0.87% | 2,792,000 |
| 2026-07-15 | 1328.50 | 1346.50 | 1301.00 | 1329.00 | -0.97% | 4,462,300 |
| 2026-07-14 | 1353.00 | 1368.50 | 1342.00 | 1342.00 | +0.00% | 3,680,200 |
| 2026-07-13 | 1414.50 | 1416.50 | 1340.00 | 1342.00 | -4.14% | 5,279,900 |
| 2026-07-10 | 1425.00 | 1425.50 | 1391.50 | 1400.00 | -2.27% | 4,514,100 |
| 2026-07-09 | 1440.00 | 1454.00 | 1420.00 | 1432.50 | -1.21% | 2,181,800 |
| 2026-07-08 | 1550.00 | 1554.00 | 1448.50 | 1450.00 | -4.92% | 3,594,500 |
| 2026-07-07 | 1552.00 | 1556.50 | 1509.00 | 1525.00 | -1.80% | 2,542,700 |
| 2026-07-06 | 1574.50 | 1581.50 | 1544.00 | 1553.00 | -0.26% | 2,541,900 |
| 2026-07-03 | 1545.00 | 1569.00 | 1526.00 | 1557.00 | +4.50% | 4,211,100 |
| 2026-07-02 | 1483.50 | 1508.00 | 1447.00 | 1490.00 | +1.19% | 2,823,100 |
| 2026-07-01 | 1472.00 | 1502.00 | 1453.00 | 1472.50 | -1.90% | 2,751,700 |
| 2026-06-30 | 1520.00 | 1541.50 | 1496.00 | 1501.00 | -1.83% | 2,661,200 |
| 2026-06-29 | 1474.00 | 1536.00 | 1472.00 | 1529.00 | +5.89% | 3,729,200 |
| 2026-06-26 | 1456.00 | 1477.50 | 1434.00 | 1444.00 | -3.31% | 2,905,400 |
| 2026-06-25 | 1440.00 | 1504.00 | 1425.00 | 1493.50 | +3.57% | 3,920,200 |
| 2026-06-24 | 1430.50 | 1467.00 | 1430.50 | 1442.00 | +1.84% | 2,794,500 |
| 2026-06-23 | 1452.50 | 1471.00 | 1416.00 | 1416.00 | -2.48% | 2,253,400 |
| 2026-06-22 | 1485.50 | 1488.00 | 1444.50 | 1452.00 | -1.19% | 2,501,500 |
| 2026-06-19 | 1506.00 | 1518.00 | 1451.50 | 1469.50 | -3.64% | 5,422,100 |
| 2026-06-18 | 1526.50 | 1546.00 | 1490.50 | 1525.00 | +1.90% | 3,247,600 |
| 2026-06-17 | 1480.50 | 1531.00 | 1478.50 | 1496.50 | +0.64% | 3,105,300 |
| 2026-06-16 | 1534.00 | 1538.00 | 1479.50 | 1487.00 | +4.83% | 4,847,300 |
| 2026-06-15 | 1382.00 | 1437.50 | 1376.50 | 1418.50 | +3.20% | 3,469,900 |
| 2026-06-12 | 1390.50 | 1397.50 | 1340.50 | 1374.50 | +1.03% | 4,740,900 |
| 2026-06-11 | 1388.50 | 1395.00 | 1347.00 | 1360.50 | -4.09% | 4,574,700 |
| 2026-06-10 | 1460.00 | 1462.00 | 1405.50 | 1418.50 | -2.98% | 3,955,600 |
| 2026-06-09 | 1507.50 | 1519.00 | 1449.00 | 1462.00 | -3.47% | 5,026,000 |
| 2026-06-08 | 1520.00 | 1568.00 | 1488.50 | 1514.50 | +5.39% | 7,440,200 |
| 2026-06-05 | 1434.00 | 1489.00 | 1432.00 | 1437.00 | +1.59% | 4,200,400 |
| 2026-06-04 | 1474.00 | 1501.00 | 1414.50 | 1414.50 | -3.02% | 4,881,600 |
| 2026-06-03 | 1464.00 | 1479.00 | 1419.00 | 1458.50 | -2.38% | 4,915,400 |
| 2026-06-02 | 1510.00 | 1513.00 | 1456.00 | 1494.00 | -4.45% | 5,789,600 |
| 2026-06-01 | 1614.00 | 1638.00 | 1545.00 | 1563.50 | -3.67% | 4,578,800 |
| 2026-05-29 | 1530.00 | 1640.00 | 1526.00 | 1623.00 | +7.95% | 7,027,200 |
| 2026-05-28 | 1534.00 | 1552.00 | 1481.50 | 1503.50 | -1.18% | 5,055,800 |
| 2026-05-27 | 1525.50 | 1541.00 | 1505.00 | 1521.50 | -1.49% | 3,968,500 |
| 2026-05-26 | 1585.50 | 1607.50 | 1535.50 | 1544.50 | -3.65% | 4,132,100 |
| 2026-05-25 | 1538.00 | 1629.50 | 1518.50 | 1603.00 | +6.19% | 8,281,300 |
| 2026-05-22 | 1580.00 | 1585.00 | 1492.00 | 1509.50 | -3.88% | 6,193,000 |
| 2026-05-21 | 1553.50 | 1614.50 | 1543.00 | 1570.50 | +3.32% | 6,883,300 |
| 2026-05-20 | 1530.00 | 1554.00 | 1477.00 | 1520.00 | -2.38% | 8,323,000 |
| 2026-05-19 | 1594.00 | 1594.50 | 1527.00 | 1557.00 | -3.89% | 7,428,000 |
| 2026-05-18 | 1686.00 | 1686.00 | 1594.50 | 1620.00 | -5.21% | 6,792,000 |
| 2026-05-15 | 1683.00 | 1719.50 | 1612.50 | 1709.00 | -1.44% | 8,989,000 |
| 2026-05-14 | 1688.00 | 1803.50 | 1671.00 | 1734.00 | +5.09% | 14,480,100 |
| 2026-05-13 | 1634.00 | 1698.50 | 1481.00 | 1650.00 | +2.52% | 19,041,600 |
| 2026-05-12 | 1685.00 | 1704.00 | 1602.50 | 1609.50 | -5.85% | 8,441,200 |
| 2026-05-11 | 1653.00 | 1720.00 | 1595.00 | 1709.50 | +5.98% | 9,822,600 |
| 2026-05-08 | 1631.50 | 1641.00 | 1535.50 | 1613.00 | -2.66% | 13,644,800 |
| 2026-05-07 | 1729.50 | 1752.00 | 1642.00 | 1657.00 | -4.19% | 11,746,200 |
| 2026-05-01 | 1730.00 | 1771.50 | 1693.00 | 1729.50 | +0.58% | 7,857,400 |
| 2026-04-30 | 1787.00 | 1797.00 | 1719.50 | 1719.50 | -7.10% | 11,434,800 |
| 2026-04-28 | 1900.00 | 1942.00 | 1822.00 | 1851.00 | -4.34% | 13,028,100 |
| 2026-04-27 | 2029.00 | 2030.00 | 1905.50 | 1935.00 | -6.11% | 25,873,200 |
| 2026-04-24 | 2003.00 | 2073.00 | 2001.50 | 2061.00 | +2.82% | 12,104,400 |
| 2026-04-23 | 1990.00 | 2135.00 | 1989.50 | 2004.50 | +0.73% | 17,632,600 |
| 2026-04-22 | 1992.00 | 1995.00 | 1990.00 | 1990.00 | -0.20% | 49,188,000 |
| 2026-04-21 | 2017.00 | 2025.00 | 1990.50 | 1994.00 | -3.81% | 31,866,800 |
| 2026-04-20 | 2166.00 | 2166.00 | 2073.00 | 2073.00 | -5.94% | 16,675,600 |
| 2026-04-17 | 2183.50 | 2227.50 | 2152.50 | 2204.00 | +0.30% | 9,650,200 |
| 2026-04-16 | 2190.00 | 2205.50 | 2133.00 | 2197.50 | +0.25% | 7,994,900 |
| 2026-04-15 | 2081.00 | 2212.00 | 2041.00 | 2192.00 | +7.71% | 10,786,800 |
| 2026-04-14 | 1995.00 | 2052.50 | 1990.00 | 2035.00 | +3.25% | 7,036,100 |
| 2026-04-13 | 2010.50 | 2033.00 | 1928.00 | 1971.00 | -3.38% | 6,381,600 |
| 2026-04-10 | 2081.00 | 2123.00 | 2034.00 | 2040.00 | -2.06% | 7,725,600 |
| 2026-04-09 | 2003.00 | 2136.00 | 1944.50 | 2083.00 | -2.21% | 15,128,400 |
| 2026-04-08 | 2085.00 | 2134.00 | 2055.50 | 2130.00 | +6.21% | 6,985,000 |
| 2026-04-07 | 2038.50 | 2063.00 | 1986.00 | 2005.50 | -1.13% | 5,141,500 |
| 2026-04-06 | 2027.00 | 2051.00 | 1980.50 | 2028.50 | +0.32% | 6,982,000 |
| 2026-04-03 | 2039.50 | 2056.00 | 1977.00 | 2022.00 | +0.17% | 6,438,000 |
| 2026-04-02 | 2258.50 | 2260.00 | 1967.00 | 2018.50 | -9.57% | 14,469,100 |
| 2026-04-01 | 2151.00 | 2232.00 | 2129.00 | 2232.00 | +7.54% | 9,076,300 |
| 2026-03-31 | 2071.00 | 2143.00 | 2030.50 | 2075.50 | -1.50% | 7,896,100 |
| 2026-03-30 | 2070.50 | 2122.50 | 2035.50 | 2107.00 | -2.66% | 7,892,000 |
| 2026-03-27 | 2030.00 | 2179.50 | 2020.00 | 2164.50 | +6.57% | 13,749,300 |
| 2026-03-26 | 1979.50 | 2077.50 | 1979.00 | 2031.00 | +1.93% | 10,039,400 |
| 2026-03-25 | 1928.00 | 2007.50 | 1920.00 | 1992.50 | +4.90% | 7,917,400 |
| 2026-03-24 | 1820.00 | 1902.50 | 1815.00 | 1899.50 | +7.35% | 8,169,400 |
| 2026-03-23 | 1801.00 | 1841.00 | 1763.00 | 1769.50 | -4.58% | 5,449,900 |
| 2026-03-19 | 1846.50 | 1924.00 | 1832.00 | 1854.50 | -1.70% | 7,136,500 |
| 2026-03-18 | 1875.00 | 1909.00 | 1849.00 | 1886.50 | +2.03% | 6,668,200 |
| 2026-03-17 | 1830.00 | 1869.00 | 1817.50 | 1849.00 | +3.18% | 6,171,900 |
| 2026-03-16 | 1835.00 | 1838.00 | 1759.50 | 1792.00 | -2.34% | 7,308,700 |
| 2026-03-13 | 1814.00 | 1887.00 | 1813.00 | 1835.00 | -1.66% | 6,365,900 |
| 2026-03-12 | 1851.00 | 1866.00 | 1804.50 | 1866.00 | -1.19% | 8,029,900 |
| 2026-03-11 | 1911.00 | 1976.00 | 1871.50 | 1888.50 | -1.00% | 9,637,900 |
| 2026-03-10 | 1909.50 | 1992.50 | 1869.00 | 1907.50 | +1.54% | 13,700,700 |
| 2026-03-09 | 1804.00 | 1897.50 | 1800.50 | 1878.50 | -2.19% | 12,326,300 |
| 2026-03-06 | 1811.50 | 2028.50 | 1792.00 | 1920.50 | +4.09% | 32,261,200 |
| 2026-03-05 | 1931.00 | 1991.00 | 1845.00 | 1845.00 | -2.25% | 13,872,600 |
| 2026-03-04 | 1890.00 | 1945.50 | 1851.00 | 1887.50 | -3.65% | 16,366,000 |
| 2026-03-03 | 2179.50 | 2221.50 | 1941.00 | 1959.00 | -19.10% | 34,796,800 |
| 2026-03-02 | 2430.00 | 2490.00 | 2397.00 | 2421.50 | -4.06% | 8,987,700 |
| 2026-02-27 | 2414.00 | 2545.00 | 2401.00 | 2524.00 | +3.29% | 14,163,200 |
| 2026-02-26 | 2345.00 | 2457.00 | 2320.50 | 2443.50 | +4.20% | 13,116,600 |
| 2026-02-25 | 2254.50 | 2378.00 | 2245.00 | 2345.00 | +4.64% | 16,823,500 |
| 2026-02-24 | 2425.50 | 2425.50 | 2220.50 | 2241.00 | -9.47% | 19,183,100 |
| 2026-02-20 | 3083.00 | 3133.00 | 2446.50 | 2475.50 | -15.60% | 57,229,700 |
| 2026-02-19 | 2977.50 | 3097.00 | 2806.00 | 2933.00 | +0.19% | 17,385,900 |
| 2026-02-18 | 3129.00 | 3163.00 | 2865.50 | 2927.50 | -8.06% | 21,193,800 |
| 2026-02-17 | 3161.00 | 3288.00 | 2914.00 | 3184.00 | +7.19% | 38,215,500 |
| 2026-02-16 | 2748.50 | 2970.50 | 2587.00 | 2970.50 | +20.24% | 15,820,300 |
| 2026-02-13 | 2391.00 | 2504.50 | 2355.50 | 2470.50 | +3.32% | 6,643,400 |
| 2026-02-12 | 2381.00 | 2457.50 | 2366.50 | 2391.00 | +0.86% | 6,503,400 |
| 2026-02-10 | 2286.00 | 2372.00 | 2281.00 | 2370.50 | +5.33% | 5,361,600 |
| 2026-02-09 | 2295.50 | 2302.00 | 2246.50 | 2250.50 | +0.94% | 5,599,700 |
| 2026-02-06 | 2248.00 | 2263.00 | 2185.00 | 2229.50 | -3.84% | 5,657,800 |
| 2026-02-05 | 2333.00 | 2382.50 | 2240.50 | 2318.50 | +1.40% | 8,217,700 |
| 2026-02-04 | 2173.00 | 2312.00 | 2168.00 | 2286.50 | +5.20% | 10,998,200 |
| 2026-02-03 | 2250.00 | 2251.50 | 2058.00 | 2173.50 | -3.10% | 15,903,100 |
| 2026-02-02 | 2300.00 | 2392.00 | 2102.50 | 2243.00 | -2.35% | 16,824,100 |
| 2026-01-30 | 2210.00 | 2313.00 | 2200.00 | 2297.00 | +5.34% | 6,080,300 |
| 2026-01-29 | 2220.00 | 2240.50 | 2142.00 | 2180.50 | -3.65% | 6,113,500 |
| 2026-01-28 | 2311.00 | 2327.00 | 2238.50 | 2263.00 | -3.68% | 5,333,800 |
| 2026-01-27 | 2311.00 | 2424.00 | 2288.00 | 2349.50 | +0.79% | 9,964,300 |
| 2026-01-26 | 2233.00 | 2331.00 | 2215.00 | 2331.00 | +3.00% | 7,336,800 |
| 2026-01-23 | 2231.50 | 2290.00 | 2227.00 | 2263.00 | +2.14% | 7,421,400 |
| 2026-01-22 | 2250.00 | 2316.00 | 2184.00 | 2215.50 | -2.57% | 8,267,700 |
| 2026-01-21 | 2198.50 | 2334.50 | 2165.50 | 2274.00 | +0.82% | 14,696,800 |
| 2026-01-20 | 2403.00 | 2410.00 | 2242.00 | 2255.50 | -5.55% | 12,033,300 |
| 2026-01-19 | 2664.50 | 2677.50 | 2375.50 | 2388.00 | -13.16% | 17,227,900 |
| 2026-01-16 | 2799.50 | 2800.00 | 2726.50 | 2750.00 | -3.17% | 6,856,000 |
| 2026-01-15 | 2853.00 | 2921.50 | 2815.00 | 2840.00 | -1.35% | 6,535,800 |
| 2026-01-14 | 2821.00 | 2903.00 | 2788.00 | 2879.00 | +1.89% | 9,430,100 |
| 2026-01-13 | 2947.00 | 2950.00 | 2755.00 | 2825.50 | -2.89% | 14,026,700 |
| 2026-01-09 | 2789.00 | 2928.50 | 2753.00 | 2909.50 | +2.48% | 15,460,500 |
| 2026-01-08 | 2720.00 | 2955.00 | 2700.50 | 2839.00 | +7.80% | 24,199,000 |
| 2026-01-07 | 2493.00 | 2633.50 | 2439.00 | 2633.50 | +4.40% | 7,943,700 |
| 2026-01-06 | 2511.00 | 2555.00 | 2454.50 | 2522.50 | +2.50% | 8,914,900 |
| 2026-01-05 | 2352.50 | 2509.50 | 2352.00 | 2461.00 | +6.17% | 8,363,900 |
| 2025-12-30 | 2280.00 | 2338.00 | 2280.00 | 2318.00 | +1.00% | 4,175,700 |
| 2025-12-29 | 2390.00 | 2392.00 | 2285.50 | 2295.00 | -3.73% | 5,543,300 |
| 2025-12-26 | 2398.00 | 2410.00 | 2354.50 | 2384.00 | +1.32% | 5,251,400 |
| 2025-12-25 | 2342.00 | 2368.00 | 2324.00 | 2353.00 | +1.03% | 3,437,500 |
| 2025-12-24 | 2320.00 | 2356.50 | 2290.50 | 2329.00 | +0.80% | 4,734,100 |
| 2025-12-23 | 2287.00 | 2354.00 | 2280.00 | 2310.50 | +1.18% | 6,386,700 |
| 2025-12-22 | 2342.00 | 2345.50 | 2245.00 | 2283.50 | -0.37% | 4,779,500 |
| 2025-12-19 | 2281.00 | 2314.50 | 2231.50 | 2292.00 | +0.57% | 6,244,000 |
| 2025-12-18 | 2218.00 | 2291.00 | 2211.00 | 2279.00 | +0.49% | 5,489,800 |
| 2025-12-17 | 2215.50 | 2299.00 | 2207.00 | 2268.00 | +0.11% | 6,227,600 |
| 2025-12-16 | 2340.00 | 2391.00 | 2254.00 | 2265.50 | -1.09% | 12,189,300 |
| 2025-12-15 | 2237.50 | 2361.50 | 2212.00 | 2290.50 | +2.14% | 8,881,300 |
| 2025-12-12 | 2318.00 | 2350.00 | 2198.50 | 2242.50 | -2.96% | 11,243,400 |
| 2025-12-11 | 2445.00 | 2459.50 | 2302.50 | 2311.00 | -6.21% | 6,789,300 |
| 2025-12-10 | 2403.00 | 2483.50 | 2395.50 | 2464.00 | +1.78% | 6,770,500 |
| 2025-12-09 | 2401.00 | 2435.00 | 2282.00 | 2421.00 | -0.31% | 9,157,800 |
| 2025-12-08 | 2491.00 | 2526.50 | 2404.50 | 2428.50 | -0.51% | 5,085,300 |
| 2025-12-05 | 2432.50 | 2486.50 | 2413.00 | 2441.00 | +0.23% | 6,466,400 |
| 2025-12-04 | 2535.00 | 2565.00 | 2403.00 | 2435.50 | -4.73% | 8,644,700 |
| 2025-12-03 | 2374.50 | 2594.50 | 2350.00 | 2556.50 | +5.44% | 12,020,800 |
| 2025-12-02 | 2590.00 | 2599.00 | 2421.50 | 2424.50 | -5.66% | 9,084,500 |
| 2025-12-01 | 2680.00 | 2680.00 | 2520.50 | 2570.00 | -5.86% | 10,771,300 |
| 2025-11-28 | 2655.00 | 2738.50 | 2650.50 | 2730.00 | +1.77% | 10,347,000 |
| 2025-11-27 | 2644.50 | 2747.00 | 2606.50 | 2682.50 | +2.27% | 12,468,800 |
| 2025-11-26 | 2465.50 | 2663.00 | 2463.50 | 2623.00 | +5.24% | 14,086,200 |
| 2025-11-25 | 2644.50 | 2645.00 | 2457.50 | 2492.50 | -4.58% | 12,042,300 |
| 2025-11-21 | 2555.50 | 2695.50 | 2544.50 | 2612.00 | -3.33% | 15,454,000 |
| 2025-11-20 | 2566.00 | 2765.00 | 2493.00 | 2702.00 | +10.83% | 22,442,800 |
| 2025-11-19 | 2424.50 | 2508.50 | 2377.50 | 2438.00 | -0.57% | 10,361,200 |
| 2025-11-18 | 2498.00 | 2590.00 | 2435.00 | 2452.00 | -0.26% | 14,765,700 |
| 2025-11-17 | 2425.00 | 2466.00 | 2393.00 | 2458.50 | +2.44% | 8,885,600 |
| 2025-11-14 | 2355.00 | 2437.50 | 2315.00 | 2400.00 | +1.61% | 15,616,300 |
| 2025-11-13 | 2228.00 | 2365.00 | 2211.00 | 2362.00 | +8.22% | 12,531,000 |
| 2025-11-12 | 2133.00 | 2182.50 | 2054.50 | 2182.50 | +3.80% | 7,351,900 |
| 2025-11-11 | 2017.50 | 2132.00 | 2012.00 | 2102.50 | +5.60% | 9,734,100 |
| 2025-11-10 | 2138.50 | 2164.50 | 1975.00 | 1991.00 | -7.05% | 11,084,200 |
| 2025-11-07 | 2210.50 | 2251.50 | 2116.00 | 2142.00 | -2.68% | 8,946,600 |
| 2025-11-06 | 2266.00 | 2286.00 | 2105.50 | 2201.00 | +0.05% | 16,358,800 |
| 2025-11-05 | 2098.00 | 2200.00 | 1990.50 | 2200.00 | +5.54% | 26,383,800 |
| 2025-11-04 | 1898.00 | 2084.50 | 1881.00 | 2084.50 | +23.75% | 16,456,100 |
| 2025-10-31 | 1725.50 | 1740.00 | 1664.00 | 1684.50 | -1.49% | 7,871,400 |
| 2025-10-30 | 1672.00 | 1719.00 | 1657.00 | 1710.00 | +3.39% | 4,038,300 |
| 2025-10-29 | 1697.00 | 1732.00 | 1633.00 | 1654.00 | -1.31% | 3,639,000 |
| 2025-10-28 | 1705.00 | 1720.00 | 1674.00 | 1676.00 | -0.95% | 2,581,300 |
| 2025-10-27 | 1719.00 | 1727.00 | 1682.00 | 1692.00 | +0.42% | 2,876,100 |
| 2025-10-24 | 1730.00 | 1731.00 | 1681.00 | 1685.00 | -3.33% | 3,295,300 |
| 2025-10-23 | 1697.00 | 1748.00 | 1695.00 | 1743.00 | +1.63% | 2,687,500 |
| 2025-10-22 | 1680.00 | 1724.00 | 1660.00 | 1715.00 | +1.84% | 3,417,500 |
| 2025-10-21 | 1715.00 | 1724.00 | 1683.00 | 1684.00 | -1.52% | 3,240,900 |
| 2025-10-20 | 1770.00 | 1772.00 | 1700.00 | 1710.00 | -1.27% | 4,139,500 |
| 2025-10-17 | 1764.00 | 1814.00 | 1716.00 | 1732.00 | -3.13% | 4,898,700 |
| 2025-10-16 | 1751.00 | 1795.00 | 1723.00 | 1788.00 | +3.11% | 4,116,900 |
| 2025-10-15 | 1750.00 | 1759.00 | 1719.00 | 1734.00 | +1.17% | 3,692,100 |
| 2025-10-14 | 1786.00 | 1818.00 | 1707.00 | 1714.00 | -6.13% | 6,232,100 |
| 2025-10-10 | 1890.00 | 1901.00 | 1826.00 | 1826.00 | -3.23% | 4,983,600 |
| 2025-10-09 | 1895.00 | 1945.00 | 1885.00 | 1887.00 | +0.48% | 6,631,900 |
| 2025-10-08 | 1812.00 | 1909.00 | 1810.00 | 1878.00 | +3.13% | 7,124,600 |
| 2025-10-07 | 1855.00 | 1884.00 | 1820.00 | 1821.00 | -0.65% | 6,308,600 |
| 2025-10-06 | 1860.00 | 1950.00 | 1803.00 | 1833.00 | +2.17% | 8,663,800 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+30.97%). 가장 약한 달: 5월 (-10.57%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Sumitomo Pharma Co.,Ltd. (4506.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1840.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
4506.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3288.00, 최저 1188.00 (2026-10-16 기준).
Sumitomo Pharma Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 4506.T의 가장 강한 달은 11월(평균 +30.97%), 가장 약한 달은 5월(평균 -10.57%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.