Sumitomo Densetsu Co.,Ltd. (TYO:1949)
Japan · Delayed Price · Currency is JPY 9,730.00
+10.00 (0.10%)
Nov 20, 2025, 3:30 PM JST
Sumitomo Densetsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 9,740.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 146,700 |
| Nov 19, 2025 | 9,730.00 | 9,740.00 | 9,720.00 | 9,730.00 | 9,730.00 | - | 323,700 |
| Nov 18, 2025 | 9,730.00 | 9,730.00 | 9,720.00 | 9,730.00 | 9,730.00 | 0.10% | 196,400 |
| Nov 17, 2025 | 9,730.00 | 9,730.00 | 9,720.00 | 9,720.00 | 9,720.00 | - | 124,500 |
| Nov 14, 2025 | 9,720.00 | 9,730.00 | 9,720.00 | 9,720.00 | 9,720.00 | - | 107,900 |
| Nov 13, 2025 | 9,730.00 | 9,730.00 | 9,720.00 | 9,720.00 | 9,720.00 | -0.10% | 145,100 |
| Nov 12, 2025 | 9,720.00 | 9,730.00 | 9,720.00 | 9,730.00 | 9,730.00 | 0.10% | 141,600 |
| Nov 11, 2025 | 9,720.00 | 9,730.00 | 9,720.00 | 9,720.00 | 9,720.00 | - | 171,400 |
| Nov 10, 2025 | 9,730.00 | 9,730.00 | 9,720.00 | 9,720.00 | 9,720.00 | -0.10% | 572,200 |
| Nov 7, 2025 | 9,730.00 | 9,730.00 | 9,720.00 | 9,730.00 | 9,730.00 | - | 250,400 |
| Nov 6, 2025 | 9,730.00 | 9,730.00 | 9,720.00 | 9,730.00 | 9,730.00 | - | 228,000 |
| Nov 5, 2025 | 9,730.00 | 9,740.00 | 9,720.00 | 9,730.00 | 9,730.00 | - | 614,400 |
| Nov 4, 2025 | 9,710.00 | 9,730.00 | 9,710.00 | 9,730.00 | 9,730.00 | 0.21% | 542,600 |
| Oct 31, 2025 | 9,750.00 | 9,760.00 | 9,710.00 | 9,710.00 | 9,710.00 | 6.47% | 1,815,800 |
| Oct 30, 2025 | 7,750.00 | 9,120.00 | 7,650.00 | 9,120.00 | 9,120.00 | 19.69% | 713,800 |
| Oct 29, 2025 | 7,300.00 | 7,630.00 | 7,170.00 | 7,620.00 | 7,620.00 | 7.93% | 223,600 |
| Oct 28, 2025 | 7,400.00 | 7,400.00 | 6,980.00 | 7,060.00 | 7,060.00 | -5.36% | 71,500 |
| Oct 27, 2025 | 7,390.00 | 7,480.00 | 7,280.00 | 7,460.00 | 7,460.00 | 2.47% | 60,800 |
| 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% | 44,900 |
| 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 |