Sumitomo Densetsu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	53.29	53.29	53.29	53.29	53.29	-0.63%	-
Nov 7, 2025	53.63	53.63	53.63	53.63	53.63	0.09%	-
Nov 6, 2025	53.58	53.58	53.58	53.58	53.58	-0.37%	-
Nov 5, 2025	53.78	53.78	53.78	53.78	53.78	0.30%	-
Nov 4, 2025	53.62	53.62	53.62	53.62	53.62	0.69%	-
Nov 3, 2025	53.25	53.25	53.25	53.25	53.25	0.23%	-
Oct 31, 2025	53.13	53.13	53.13	53.13	53.13	1.35%	-
Oct 30, 2025	52.42	52.42	52.42	52.42	52.42	24.75%	-
Oct 29, 2025	42.02	42.02	42.02	42.02	42.02	8.09%	-
Oct 28, 2025	38.88	38.88	38.88	38.88	38.88	-5.01%	-
Oct 27, 2025	40.93	40.93	40.93	40.93	40.93	2.84%	-
Oct 24, 2025	39.80	39.80	39.80	39.80	39.80	0.15%	-
Oct 23, 2025	39.74	39.74	39.74	39.74	39.74	0.32%	-
Oct 22, 2025	39.61	39.61	39.61	39.61	39.61	3.03%	-
Oct 21, 2025	38.45	38.45	38.45	38.45	38.45	0.59%	-
Oct 20, 2025	38.22	38.22	38.22	38.22	38.22	0.84%	-
Oct 17, 2025	37.90	37.90	37.90	37.90	37.90	-0.25%	-
Oct 16, 2025	38.00	38.00	38.00	38.00	38.00	0.04%	-
Oct 15, 2025	37.98	37.98	37.98	37.98	37.98	3.04%	-
Oct 14, 2025	36.86	36.86	36.86	36.86	36.86	1.72%	-
Oct 13, 2025	36.24	36.24	36.24	36.24	36.24	-1.68%	-
Oct 10, 2025	36.86	36.86	36.86	36.86	36.86	-3.01%	-
Oct 9, 2025	38.00	38.00	38.00	38.00	38.00	-0.80%	-
Oct 8, 2025	38.31	38.31	38.31	38.31	38.31	-1.16%	-
Oct 7, 2025	38.76	38.76	38.76	38.76	38.76	2.24%	-
Oct 6, 2025	37.91	37.91	37.91	37.91	37.91	1.62%	-
Oct 3, 2025	37.30	37.30	37.30	37.30	37.30	0.34%	-
Oct 2, 2025	37.18	37.18	37.18	37.18	37.18	3.24%	-
Oct 1, 2025	36.01	36.01	36.01	36.01	36.01	1.14%	-
Sep 30, 2025	35.61	35.61	35.61	35.61	35.61	0.30%	-
Sep 29, 2025	35.50	35.50	35.50	35.50	35.50	-1.38%	-
Sep 26, 2025	36.00	36.00	36.00	36.00	35.55	0.88%	-
Sep 25, 2025	35.68	35.68	35.68	35.68	35.24	-0.61%	-
Sep 24, 2025	35.90	35.90	35.90	35.90	35.46	-0.98%	-
Sep 23, 2025	36.26	36.26	36.26	36.26	35.81	-0.81%	-
Sep 22, 2025	36.55	36.55	36.55	36.55	36.10	-0.67%	-
Sep 19, 2025	36.80	36.80	36.80	36.80	36.34	0.20%	-
Sep 18, 2025	36.72	36.72	36.72	36.72	36.27	-	-
Sep 17, 2025	36.72	36.72	36.72	36.72	36.27	-2.44%	-
Sep 16, 2025	37.64	37.64	37.64	37.64	37.17	0.23%	-
Sep 15, 2025	37.56	37.56	37.56	37.56	37.09	-0.24%	-
Sep 12, 2025	37.65	37.65	37.65	37.65	37.18	-0.79%	-
Sep 11, 2025	37.95	37.95	37.95	37.95	37.47	0.96%	-
Sep 10, 2025	37.59	37.59	37.59	37.59	37.12	1.90%	-
Sep 9, 2025	36.89	36.89	36.89	36.89	36.43	-1.03%	-
Sep 8, 2025	37.27	37.27	37.27	37.27	36.81	-0.45%	-
Sep 5, 2025	37.44	37.44	37.44	37.44	36.98	-1.78%	-
Sep 4, 2025	38.12	38.12	38.12	38.12	37.65	2.94%	-
Sep 3, 2025	37.03	37.03	37.03	37.03	36.57	-0.38%	-
Sep 2, 2025	37.17	37.17	37.17	37.17	36.71	-0.20%	-