Sumitomo Densetsu Co.,Ltd. (TYO:1949)
Japan · Delayed Price · Currency is JPY 7,460.00
+180.00 (2.47%)
Oct 27, 2025, 3:30 PM JST
Sumitomo Densetsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7,240.00 | 7,280.00 | 7,200.00 | 7,280.00 | 7,280.00 | 1.25% | 38,100 |
| Oct 23, 2025 | 7,170.00 | 7,260.00 | 7,130.00 | 7,190.00 | 7,190.00 | -0.42% | 46,600 |
| Oct 22, 2025 | 7,000.00 | 7,220.00 | 6,980.00 | 7,220.00 | 7,220.00 | 3.59% | 95,500 |
| Oct 21, 2025 | 6,900.00 | 7,000.00 | 6,860.00 | 6,970.00 | 6,970.00 | 1.01% | 31,600 |
| Oct 20, 2025 | 6,930.00 | 6,930.00 | 6,840.00 | 6,900.00 | 6,900.00 | 1.02% | 32,400 |
| Oct 17, 2025 | 6,800.00 | 6,880.00 | 6,770.00 | 6,830.00 | 6,830.00 | -0.44% | 21,000 |
| Oct 16, 2025 | 6,940.00 | 6,970.00 | 6,840.00 | 6,860.00 | 6,860.00 | - | 29,000 |
| Oct 15, 2025 | 6,730.00 | 6,860.00 | 6,690.00 | 6,860.00 | 6,860.00 | 3.16% | 21,600 |
| Oct 14, 2025 | 6,630.00 | 6,820.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.15% | 54,500 |
| Oct 10, 2025 | 6,810.00 | 6,840.00 | 6,640.00 | 6,640.00 | 6,640.00 | -3.91% | 39,700 |
| Oct 9, 2025 | 6,990.00 | 7,010.00 | 6,870.00 | 6,910.00 | 6,910.00 | -0.86% | 45,800 |
| Oct 8, 2025 | 6,970.00 | 7,080.00 | 6,910.00 | 6,970.00 | 6,970.00 | 0.58% | 61,100 |
| Oct 7, 2025 | 6,840.00 | 7,220.00 | 6,830.00 | 6,930.00 | 6,930.00 | 1.17% | 121,700 |
| Oct 6, 2025 | 6,770.00 | 6,850.00 | 6,650.00 | 6,850.00 | 6,850.00 | 3.16% | 70,900 |
| Oct 3, 2025 | 6,560.00 | 6,730.00 | 6,560.00 | 6,640.00 | 6,640.00 | 1.37% | 66,500 |
| Oct 2, 2025 | 6,450.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,550.00 | 2.02% | 84,700 |
| Oct 1, 2025 | 6,360.00 | 6,420.00 | 6,280.00 | 6,420.00 | 6,420.00 | 0.47% | 56,800 |
| Sep 30, 2025 | 6,340.00 | 6,400.00 | 6,270.00 | 6,390.00 | 6,390.00 | 0.79% | 41,800 |
| Sep 29, 2025 | 6,370.00 | 6,380.00 | 6,270.00 | 6,340.00 | 6,340.00 | -1.86% | 41,400 |
| Sep 26, 2025 | 6,400.00 | 6,500.00 | 6,390.00 | 6,460.00 | 6,382.00 | 1.41% | 65,200 |
| Sep 25, 2025 | 6,420.00 | 6,470.00 | 6,370.00 | 6,370.00 | 6,293.09 | -0.78% | 62,500 |
| Sep 24, 2025 | 6,450.00 | 6,460.00 | 6,380.00 | 6,420.00 | 6,342.48 | -0.93% | 55,200 |
| Sep 22, 2025 | 6,550.00 | 6,560.00 | 6,480.00 | 6,480.00 | 6,401.76 | -1.52% | 33,000 |
| Sep 19, 2025 | 6,580.00 | 6,620.00 | 6,490.00 | 6,580.00 | 6,500.55 | 0.77% | 71,100 |
| Sep 18, 2025 | 6,530.00 | 6,570.00 | 6,450.00 | 6,530.00 | 6,451.15 | - | 49,500 |
| Sep 17, 2025 | 6,620.00 | 6,640.00 | 6,510.00 | 6,530.00 | 6,451.15 | -2.25% | 49,500 |
| Sep 16, 2025 | 6,670.00 | 6,740.00 | 6,620.00 | 6,680.00 | 6,599.34 | 0.30% | 45,100 |
| Sep 12, 2025 | 6,760.00 | 6,800.00 | 6,650.00 | 6,660.00 | 6,579.59 | -1.19% | 47,000 |
| Sep 11, 2025 | 6,760.00 | 6,870.00 | 6,690.00 | 6,740.00 | 6,658.62 | 0.90% | 56,600 |
| Sep 10, 2025 | 6,610.00 | 6,710.00 | 6,590.00 | 6,680.00 | 6,599.34 | 1.52% | 36,500 |
| Sep 9, 2025 | 6,650.00 | 6,700.00 | 6,530.00 | 6,580.00 | 6,500.55 | -0.90% | 36,600 |
| Sep 8, 2025 | 6,590.00 | 6,680.00 | 6,550.00 | 6,640.00 | 6,559.83 | - | 54,700 |
| Sep 5, 2025 | 6,700.00 | 6,710.00 | 6,580.00 | 6,640.00 | 6,559.83 | -1.04% | 62,600 |
| Sep 4, 2025 | 6,630.00 | 6,760.00 | 6,630.00 | 6,710.00 | 6,628.98 | 1.51% | 53,700 |
| Sep 3, 2025 | 6,660.00 | 6,660.00 | 6,520.00 | 6,610.00 | 6,530.19 | 0.61% | 49,100 |
| Sep 2, 2025 | 6,680.00 | 6,690.00 | 6,570.00 | 6,570.00 | 6,490.70 | -0.76% | 44,900 |
| Sep 1, 2025 | 6,710.00 | 6,720.00 | 6,560.00 | 6,620.00 | 6,540.10 | -1.78% | 57,200 |
| Aug 29, 2025 | 6,750.00 | 6,770.00 | 6,690.00 | 6,740.00 | 6,658.65 | -0.44% | 64,000 |
| Aug 28, 2025 | 6,730.00 | 6,770.00 | 6,620.00 | 6,770.00 | 6,688.29 | 0.15% | 63,400 |
| Aug 27, 2025 | 6,830.00 | 6,850.00 | 6,760.00 | 6,760.00 | 6,678.41 | -2.03% | 79,800 |
| Aug 26, 2025 | 7,050.00 | 7,080.00 | 6,840.00 | 6,900.00 | 6,816.72 | -2.40% | 89,400 |
| Aug 25, 2025 | 7,190.00 | 7,210.00 | 7,020.00 | 7,070.00 | 6,984.67 | -1.53% | 89,400 |
| Aug 22, 2025 | 7,080.00 | 7,180.00 | 7,060.00 | 7,180.00 | 7,093.34 | 1.70% | 48,700 |
| Aug 21, 2025 | 7,030.00 | 7,060.00 | 6,960.00 | 7,060.00 | 6,974.79 | 0.14% | 34,500 |
| Aug 20, 2025 | 7,110.00 | 7,110.00 | 6,870.00 | 7,050.00 | 6,964.91 | -1.40% | 99,000 |
| Aug 19, 2025 | 7,000.00 | 7,180.00 | 7,000.00 | 7,150.00 | 7,063.70 | 1.27% | 60,300 |
| Aug 18, 2025 | 7,070.00 | 7,110.00 | 7,020.00 | 7,060.00 | 6,974.79 | -0.14% | 52,100 |
| Aug 15, 2025 | 7,020.00 | 7,090.00 | 6,960.00 | 7,070.00 | 6,984.67 | 0.28% | 41,900 |
| Aug 14, 2025 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 6,964.91 | -0.70% | 57,400 |
| Aug 13, 2025 | 7,000.00 | 7,160.00 | 6,970.00 | 7,100.00 | 7,014.30 | 1.43% | 47,500 |