Sumitomo Densetsu Co.,Ltd. (TYO:1949)
Japan · Delayed Price · Currency is JPY 6,530.00
0.00 (0.00%)
Sep 18, 2025, 3:30 PM JST
Sumitomo Densetsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6,620.00 | 6,640.00 | 6,510.00 | 6,530.00 | 6,530.00 | -2.25% | 44,900 |
| Sep 16, 2025 | 6,670.00 | 6,740.00 | 6,620.00 | 6,680.00 | 6,680.00 | 0.30% | 45,100 |
| Sep 12, 2025 | 6,760.00 | 6,800.00 | 6,650.00 | 6,660.00 | 6,660.00 | -1.19% | 47,000 |
| Sep 11, 2025 | 6,760.00 | 6,870.00 | 6,690.00 | 6,740.00 | 6,740.00 | 0.90% | 56,600 |
| Sep 10, 2025 | 6,610.00 | 6,710.00 | 6,590.00 | 6,680.00 | 6,680.00 | 1.52% | 36,500 |
| Sep 9, 2025 | 6,650.00 | 6,700.00 | 6,530.00 | 6,580.00 | 6,580.00 | -0.90% | 36,600 |
| Sep 8, 2025 | 6,590.00 | 6,680.00 | 6,550.00 | 6,640.00 | 6,640.00 | - | 54,700 |
| Sep 5, 2025 | 6,700.00 | 6,710.00 | 6,580.00 | 6,640.00 | 6,640.00 | -1.04% | 62,600 |
| Sep 4, 2025 | 6,630.00 | 6,760.00 | 6,630.00 | 6,710.00 | 6,710.00 | 1.51% | 53,700 |
| Sep 3, 2025 | 6,660.00 | 6,660.00 | 6,520.00 | 6,610.00 | 6,610.00 | 0.61% | 49,100 |
| Sep 2, 2025 | 6,680.00 | 6,690.00 | 6,570.00 | 6,570.00 | 6,570.00 | -0.76% | 44,900 |
| Sep 1, 2025 | 6,710.00 | 6,720.00 | 6,560.00 | 6,620.00 | 6,620.00 | -1.78% | 57,200 |
| Aug 29, 2025 | 6,750.00 | 6,770.00 | 6,690.00 | 6,740.00 | 6,740.00 | -0.44% | 64,000 |
| Aug 28, 2025 | 6,730.00 | 6,770.00 | 6,620.00 | 6,770.00 | 6,770.00 | 0.15% | 63,400 |
| Aug 27, 2025 | 6,830.00 | 6,850.00 | 6,760.00 | 6,760.00 | 6,760.00 | -2.03% | 79,800 |
| Aug 26, 2025 | 7,050.00 | 7,080.00 | 6,840.00 | 6,900.00 | 6,900.00 | -2.40% | 89,400 |
| Aug 25, 2025 | 7,190.00 | 7,210.00 | 7,020.00 | 7,070.00 | 7,070.00 | -1.53% | 89,400 |
| Aug 22, 2025 | 7,080.00 | 7,180.00 | 7,060.00 | 7,180.00 | 7,180.00 | 1.70% | 48,700 |
| Aug 21, 2025 | 7,030.00 | 7,060.00 | 6,960.00 | 7,060.00 | 7,060.00 | 0.14% | 34,500 |
| Aug 20, 2025 | 7,110.00 | 7,110.00 | 6,870.00 | 7,050.00 | 7,050.00 | -1.40% | 99,000 |
| Aug 19, 2025 | 7,000.00 | 7,180.00 | 7,000.00 | 7,150.00 | 7,150.00 | 1.27% | 60,300 |
| Aug 18, 2025 | 7,070.00 | 7,110.00 | 7,020.00 | 7,060.00 | 7,060.00 | -0.14% | 52,100 |
| Aug 15, 2025 | 7,020.00 | 7,090.00 | 6,960.00 | 7,070.00 | 7,070.00 | 0.28% | 41,900 |
| Aug 14, 2025 | 7,050.00 | 7,100.00 | 7,000.00 | 7,050.00 | 7,050.00 | -0.70% | 57,400 |
| Aug 13, 2025 | 7,000.00 | 7,160.00 | 6,970.00 | 7,100.00 | 7,100.00 | 1.43% | 47,500 |
| Aug 12, 2025 | 7,080.00 | 7,100.00 | 6,980.00 | 7,000.00 | 7,000.00 | 0.14% | 62,800 |
| Aug 8, 2025 | 7,010.00 | 7,070.00 | 6,930.00 | 6,990.00 | 6,990.00 | -0.29% | 57,800 |
| Aug 7, 2025 | 6,990.00 | 7,090.00 | 6,900.00 | 7,010.00 | 7,010.00 | 1.74% | 102,900 |
| Aug 6, 2025 | 6,680.00 | 6,900.00 | 6,660.00 | 6,890.00 | 6,890.00 | 2.68% | 85,200 |
| Aug 5, 2025 | 6,750.00 | 6,750.00 | 6,650.00 | 6,710.00 | 6,710.00 | 0.30% | 48,000 |
| Aug 4, 2025 | 6,390.00 | 6,740.00 | 6,370.00 | 6,690.00 | 6,690.00 | 3.08% | 116,400 |
| Aug 1, 2025 | 6,540.00 | 6,560.00 | 6,450.00 | 6,490.00 | 6,490.00 | -1.37% | 82,200 |
| Jul 31, 2025 | 6,520.00 | 6,660.00 | 6,470.00 | 6,580.00 | 6,580.00 | 1.08% | 113,400 |
| Jul 30, 2025 | 6,650.00 | 6,730.00 | 6,210.00 | 6,510.00 | 6,510.00 | -0.76% | 324,200 |
| Jul 29, 2025 | 6,570.00 | 6,610.00 | 6,530.00 | 6,560.00 | 6,560.00 | -0.61% | 67,600 |
| Jul 28, 2025 | 6,800.00 | 6,830.00 | 6,600.00 | 6,600.00 | 6,600.00 | -2.51% | 92,300 |
| Jul 25, 2025 | 6,650.00 | 6,790.00 | 6,620.00 | 6,770.00 | 6,770.00 | 1.80% | 59,600 |
| Jul 24, 2025 | 6,590.00 | 6,680.00 | 6,570.00 | 6,650.00 | 6,650.00 | 1.68% | 45,400 |
| Jul 23, 2025 | 6,790.00 | 6,790.00 | 6,500.00 | 6,540.00 | 6,540.00 | -2.68% | 93,200 |
| Jul 22, 2025 | 6,770.00 | 6,880.00 | 6,680.00 | 6,720.00 | 6,720.00 | 0.75% | 84,000 |
| Jul 18, 2025 | 6,720.00 | 6,760.00 | 6,610.00 | 6,670.00 | 6,670.00 | -0.45% | 85,200 |
| Jul 17, 2025 | 6,690.00 | 6,770.00 | 6,660.00 | 6,700.00 | 6,700.00 | 0.75% | 73,300 |
| Jul 16, 2025 | 6,630.00 | 6,680.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.76% | 47,700 |
| Jul 15, 2025 | 6,640.00 | 6,670.00 | 6,550.00 | 6,600.00 | 6,600.00 | 0.15% | 62,400 |
| Jul 14, 2025 | 6,480.00 | 6,630.00 | 6,430.00 | 6,590.00 | 6,590.00 | 2.65% | 66,400 |
| Jul 11, 2025 | 6,420.00 | 6,510.00 | 6,420.00 | 6,420.00 | 6,420.00 | - | 42,300 |
| Jul 10, 2025 | 6,460.00 | 6,470.00 | 6,360.00 | 6,420.00 | 6,420.00 | -1.38% | 85,100 |
| Jul 9, 2025 | 6,460.00 | 6,550.00 | 6,450.00 | 6,510.00 | 6,510.00 | 0.15% | 42,500 |
| Jul 8, 2025 | 6,440.00 | 6,510.00 | 6,380.00 | 6,500.00 | 6,500.00 | 0.46% | 60,500 |
| Jul 7, 2025 | 6,500.00 | 6,500.00 | 6,360.00 | 6,470.00 | 6,470.00 | 0.47% | 46,100 |