Sumitomo Densetsu Co.,Ltd. (TYO:1949)
Japan · Delayed Price · Currency is JPY 9,680.00
-20.00 (-0.21%)
Dec 30, 2025, 3:30 PM JST
Sumitomo Densetsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 9,690.00 | 9,700.00 | 9,680.00 | 9,680.00 | 9,680.00 | -0.21% | 266,400 |
| Dec 29, 2025 | 9,720.00 | 9,790.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.21% | 1,116,500 |
| Dec 26, 2025 | 9,850.00 | 9,880.00 | 9,700.00 | 9,720.00 | 9,720.00 | -1.82% | 48,900 |
| Dec 25, 2025 | 9,710.00 | 9,930.00 | 9,710.00 | 9,900.00 | 9,900.00 | 1.96% | 36,500 |
| Dec 24, 2025 | 9,730.00 | 9,750.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.31% | 49,700 |
| Dec 23, 2025 | 9,710.00 | 9,940.00 | 9,690.00 | 9,740.00 | 9,740.00 | 0.41% | 183,300 |
| Dec 22, 2025 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.10% | 80,600 |
| Dec 19, 2025 | 9,710.00 | 9,740.00 | 9,710.00 | 9,710.00 | 9,710.00 | - | 149,400 |
| Dec 18, 2025 | 9,710.00 | 9,730.00 | 9,700.00 | 9,710.00 | 9,710.00 | 0.10% | 29,900 |
| Dec 17, 2025 | 9,690.00 | 9,720.00 | 9,680.00 | 9,700.00 | 9,700.00 | 0.21% | 68,000 |
| Dec 16, 2025 | 9,680.00 | 9,690.00 | 9,680.00 | 9,680.00 | 9,680.00 | -0.10% | 16,600 |
| Dec 15, 2025 | 9,720.00 | 9,740.00 | 9,670.00 | 9,690.00 | 9,690.00 | -0.21% | 69,200 |
| Dec 12, 2025 | 9,750.00 | 9,750.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.41% | 38,500 |
| Dec 11, 2025 | 9,750.00 | 9,760.00 | 9,740.00 | 9,750.00 | 9,750.00 | - | 105,200 |
| Dec 10, 2025 | 9,740.00 | 9,760.00 | 9,740.00 | 9,750.00 | 9,750.00 | 0.10% | 63,700 |
| Dec 9, 2025 | 9,740.00 | 9,750.00 | 9,740.00 | 9,740.00 | 9,740.00 | - | 73,600 |
| Dec 8, 2025 | 9,740.00 | 9,750.00 | 9,740.00 | 9,740.00 | 9,740.00 | - | 58,400 |
| Dec 5, 2025 | 9,740.00 | 9,750.00 | 9,730.00 | 9,740.00 | 9,740.00 | - | 132,000 |
| Dec 4, 2025 | 9,730.00 | 9,740.00 | 9,730.00 | 9,740.00 | 9,740.00 | 0.10% | 88,900 |
| Dec 3, 2025 | 9,740.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 77,800 |
| Dec 2, 2025 | 9,730.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 54,600 |
| Dec 1, 2025 | 9,740.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | -0.10% | 55,300 |
| Nov 28, 2025 | 9,740.00 | 9,740.00 | 9,730.00 | 9,740.00 | 9,740.00 | 0.10% | 59,300 |
| Nov 27, 2025 | 9,740.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 73,500 |
| Nov 26, 2025 | 9,730.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 69,200 |
| Nov 25, 2025 | 9,740.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | -0.10% | 103,700 |
| Nov 21, 2025 | 9,730.00 | 9,740.00 | 9,730.00 | 9,740.00 | 9,740.00 | 0.10% | 220,400 |
| 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 |