Sumitomo Densetsu Co.,Ltd. (TYO:1949)
Japan · Delayed Price · Currency is JPY 9,700.00
-10.00 (-0.10%)
Mar 2, 2026, 3:30 PM JST
Sumitomo Densetsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9,710.00 | 9,720.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.10% | 71,200 |
| Feb 27, 2026 | 9,720.00 | 9,730.00 | 9,710.00 | 9,710.00 | 9,710.00 | - | 19,100 |
| Feb 26, 2026 | 9,720.00 | 9,730.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.10% | 15,100 |
| Feb 25, 2026 | 9,730.00 | 9,740.00 | 9,720.00 | 9,720.00 | 9,720.00 | -0.21% | 27,700 |
| Feb 24, 2026 | 9,720.00 | 9,740.00 | 9,710.00 | 9,740.00 | 9,740.00 | 0.31% | 50,900 |
| Feb 20, 2026 | 9,720.00 | 9,720.00 | 9,710.00 | 9,710.00 | 9,710.00 | - | 22,000 |
| Feb 19, 2026 | 9,720.00 | 9,730.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.10% | 8,800 |
| Feb 18, 2026 | 9,710.00 | 9,740.00 | 9,710.00 | 9,720.00 | 9,720.00 | -0.21% | 15,300 |
| Feb 17, 2026 | 9,710.00 | 9,850.00 | 9,700.00 | 9,740.00 | 9,740.00 | 0.41% | 49,400 |
| Feb 16, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 42,300 |
| Feb 13, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 617,700 |
| Feb 12, 2026 | 9,700.00 | 9,730.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 77,100 |
| Feb 10, 2026 | 9,710.00 | 9,720.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.10% | 94,600 |
| Feb 9, 2026 | 9,720.00 | 9,730.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.10% | 7,500 |
| Feb 6, 2026 | 9,710.00 | 9,730.00 | 9,700.00 | 9,720.00 | 9,720.00 | 0.10% | 32,800 |
| Feb 5, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,710.00 | 9,710.00 | 0.10% | 27,800 |
| Feb 4, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 2,200 |
| Feb 3, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 7,200 |
| Feb 2, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 8,000 |
| Jan 30, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 16,600 |
| Jan 29, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 19,800 |
| Jan 28, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 18,200 |
| Jan 27, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 15,000 |
| Jan 26, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 11,900 |
| Jan 23, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 4,900 |
| Jan 22, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 5,500 |
| Jan 21, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 5,400 |
| Jan 20, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.10% | 38,000 |
| Jan 19, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,710.00 | 9,710.00 | 0.10% | 22,300 |
| Jan 16, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 32,100 |
| Jan 15, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 9,100 |
| Jan 14, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 12,700 |
| Jan 13, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 61,800 |
| Jan 9, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 24,200 |
| Jan 8, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 13,300 |
| Jan 7, 2026 | 9,700.00 | 9,710.00 | 9,690.00 | 9,700.00 | 9,700.00 | 0.10% | 164,400 |
| Jan 6, 2026 | 9,700.00 | 9,710.00 | 9,690.00 | 9,690.00 | 9,690.00 | - | 192,000 |
| Jan 5, 2026 | 9,700.00 | 9,700.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.10% | 99,900 |
| 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 |