Skip to main content
logo
Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan flag Japan · Delayed Price · Currency is JPY
4,203.00
+76.00 (1.84%)
Aug 29, 2025, 3:30 PM JST

TYO:5802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20254,100.004,230.004,077.004,203.004,203.001.84%4,104,500
Aug 28, 20253,998.004,138.003,986.004,127.004,127.001.75%2,779,800
Aug 27, 20254,043.004,063.004,011.004,056.004,056.000.82%1,957,600
Aug 26, 20254,090.004,102.003,996.004,023.004,023.00-1.25%3,775,800
Aug 25, 20254,137.004,140.004,032.004,074.004,074.001.93%3,084,700
Aug 22, 20253,950.004,002.003,933.003,997.003,997.002.20%2,554,000
Aug 21, 20253,879.003,933.003,871.003,911.003,911.000.88%2,459,000
Aug 20, 20253,890.003,898.003,837.003,877.003,877.00-2.17%3,535,700
Aug 19, 20254,028.004,031.003,927.003,963.003,963.00-1.83%3,497,500
Aug 18, 20254,040.004,089.004,015.004,037.004,037.00-0.32%2,586,100
Aug 15, 20253,950.004,070.003,916.004,050.004,050.002.95%3,792,000
Aug 14, 20253,980.003,980.003,901.003,934.003,934.00-2.26%3,278,300
Aug 13, 20253,990.004,025.003,933.004,025.004,025.001.85%4,381,400
Aug 12, 20253,997.004,045.003,952.003,952.003,952.000.61%4,353,600
Aug 8, 20253,949.003,986.003,916.003,928.003,928.00-1.13%5,171,600
Aug 7, 20253,971.004,008.003,901.003,973.003,973.00-0.30%5,054,700
Aug 6, 20253,899.003,985.003,856.003,985.003,985.001.71%4,644,100
Aug 5, 20253,828.003,955.003,809.003,918.003,918.004.90%6,741,000
Aug 4, 20253,588.003,747.003,567.003,735.003,735.00-0.16%5,165,300
Aug 1, 20253,760.003,864.003,715.003,741.003,741.00-0.45%10,123,400
Jul 31, 20253,611.003,865.003,610.003,758.003,758.004.27%10,306,000
Jul 30, 20253,570.003,673.003,560.003,604.003,604.002.71%5,826,600
Jul 29, 20253,480.003,510.003,461.003,509.003,509.000.17%2,285,600
Jul 28, 20253,585.003,586.003,503.003,503.003,503.00-1.24%2,384,200
Jul 25, 20253,570.003,576.003,531.003,547.003,547.00-0.64%2,742,100
Jul 24, 20253,552.003,594.003,532.003,570.003,570.003.18%3,968,900
Jul 23, 20253,479.003,528.003,426.003,460.003,460.002.95%5,141,000
Jul 22, 20253,350.003,436.003,343.003,361.003,361.000.81%3,273,000
Jul 18, 20253,339.003,363.003,300.003,334.003,334.000.24%3,909,500
Jul 17, 20253,233.003,327.003,211.003,326.003,326.001.93%2,799,800
Jul 16, 20253,241.003,274.003,227.003,263.003,263.00-0.24%2,249,300
Jul 15, 20253,221.003,272.003,196.003,271.003,271.003.19%2,850,500
Jul 14, 20253,163.003,176.003,132.003,170.003,170.000.13%2,000,600
Jul 11, 20253,230.003,235.003,151.003,166.003,166.00-1.46%3,191,600
Jul 10, 20253,223.003,249.003,199.003,213.003,213.000.12%3,845,000
Jul 9, 20253,282.003,289.003,164.003,209.003,209.00-1.75%4,397,200
Jul 8, 20253,100.003,284.003,100.003,266.003,266.007.97%7,728,200
Jul 7, 20253,078.003,080.003,011.003,025.003,025.00-2.73%1,621,300
Jul 4, 20253,160.003,197.003,083.003,110.003,110.000.39%2,182,000
Jul 3, 20253,035.003,107.003,021.003,098.003,098.001.34%3,037,200
Jul 2, 20253,057.003,096.003,010.003,057.003,057.00-2.05%3,198,900
Jul 1, 20253,084.003,140.003,060.003,121.003,121.000.84%2,804,200
Jun 30, 20253,166.003,167.003,087.003,095.003,095.00-0.58%3,571,700
Jun 27, 20253,080.003,148.003,068.003,113.003,113.002.81%4,319,600
Jun 26, 20252,930.003,060.002,928.003,028.003,028.003.47%4,353,000
Jun 25, 20252,930.002,949.502,878.502,926.502,926.500.81%2,233,900
Jun 24, 20252,847.002,919.002,845.002,903.002,903.003.02%2,402,000
Jun 23, 20252,850.002,859.002,788.002,818.002,818.00-1.54%1,668,800
Jun 20, 20252,886.002,896.002,862.002,862.002,862.00-1.63%5,254,000
Jun 19, 20252,901.002,913.502,883.002,909.502,909.50-0.61%1,648,100