Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan · Delayed Price · Currency is JPY 9,945.00
-380.00 (-3.68%)
At close: Mar 4, 2026
TYO:5802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9,842.00 | 10,425.00 | 9,602.00 | 9,945.00 | 9,945.00 | -3.68% | 15,204,400 |
| Mar 3, 2026 | 11,420.00 | 11,495.00 | 10,270.00 | 10,325.00 | 10,325.00 | -4.97% | 11,241,200 |
| Mar 2, 2026 | 9,985.00 | 10,940.00 | 9,969.00 | 10,865.00 | 10,865.00 | 4.72% | 9,207,700 |
| Feb 27, 2026 | 9,752.00 | 10,400.00 | 9,593.00 | 10,375.00 | 10,375.00 | 1.32% | 10,124,200 |
| Feb 26, 2026 | 10,790.00 | 10,800.00 | 10,130.00 | 10,240.00 | 10,240.00 | -4.43% | 9,888,100 |
| Feb 25, 2026 | 10,545.00 | 10,895.00 | 10,385.00 | 10,715.00 | 10,715.00 | 3.13% | 9,575,400 |
| Feb 24, 2026 | 10,200.00 | 10,895.00 | 10,200.00 | 10,390.00 | 10,390.00 | 6.59% | 12,549,000 |
| Feb 20, 2026 | 9,259.00 | 9,903.00 | 9,232.00 | 9,748.00 | 9,748.00 | 4.59% | 15,076,800 |
| Feb 19, 2026 | 9,020.00 | 9,484.00 | 8,992.00 | 9,320.00 | 9,320.00 | 5.60% | 11,917,400 |
| Feb 18, 2026 | 8,512.00 | 8,965.00 | 8,453.00 | 8,826.00 | 8,826.00 | 2.02% | 5,499,500 |
| Feb 17, 2026 | 8,644.00 | 8,815.00 | 8,487.00 | 8,651.00 | 8,651.00 | -0.02% | 5,261,300 |
| Feb 16, 2026 | 8,820.00 | 8,874.00 | 8,632.00 | 8,653.00 | 8,653.00 | 0.70% | 4,100,100 |
| Feb 13, 2026 | 8,690.00 | 8,899.00 | 8,540.00 | 8,593.00 | 8,593.00 | -2.02% | 8,134,200 |
| Feb 12, 2026 | 8,546.00 | 9,004.00 | 8,475.00 | 8,770.00 | 8,770.00 | 0.48% | 12,577,400 |
| Feb 10, 2026 | 8,733.00 | 8,882.00 | 8,571.00 | 8,728.00 | 8,728.00 | 4.31% | 8,858,100 |
| Feb 9, 2026 | 8,400.00 | 8,578.00 | 8,136.00 | 8,367.00 | 8,367.00 | 10.97% | 14,295,700 |
| Feb 6, 2026 | 7,277.00 | 7,580.00 | 7,190.00 | 7,540.00 | 7,540.00 | 1.80% | 8,982,900 |
| Feb 5, 2026 | 7,720.00 | 7,800.00 | 7,234.00 | 7,407.00 | 7,407.00 | -5.44% | 10,388,500 |
| Feb 4, 2026 | 7,930.00 | 8,239.00 | 7,732.00 | 7,833.00 | 7,833.00 | 2.33% | 19,803,200 |
| Feb 3, 2026 | 6,915.00 | 7,804.00 | 6,852.00 | 7,655.00 | 7,655.00 | 12.51% | 20,974,000 |
| Feb 2, 2026 | 6,740.00 | 7,050.00 | 6,716.00 | 6,804.00 | 6,804.00 | 1.19% | 7,519,100 |
| Jan 30, 2026 | 6,772.00 | 6,914.00 | 6,686.00 | 6,724.00 | 6,724.00 | -1.98% | 4,809,900 |
| Jan 29, 2026 | 7,042.00 | 7,115.00 | 6,809.00 | 6,860.00 | 6,860.00 | -2.14% | 5,121,400 |
| Jan 28, 2026 | 6,965.00 | 7,188.00 | 6,901.00 | 7,010.00 | 7,010.00 | 4.96% | 8,743,500 |
| Jan 27, 2026 | 6,523.00 | 6,718.00 | 6,486.00 | 6,679.00 | 6,679.00 | 2.02% | 3,665,500 |
| Jan 26, 2026 | 6,625.00 | 6,734.00 | 6,540.00 | 6,547.00 | 6,547.00 | -2.65% | 4,355,800 |
| Jan 23, 2026 | 6,845.00 | 6,897.00 | 6,715.00 | 6,725.00 | 6,725.00 | 0.24% | 4,409,700 |
| Jan 22, 2026 | 6,890.00 | 6,967.00 | 6,669.00 | 6,709.00 | 6,709.00 | 0.28% | 4,738,500 |
| Jan 21, 2026 | 6,409.00 | 6,735.00 | 6,403.00 | 6,690.00 | 6,690.00 | 1.41% | 5,273,800 |
| Jan 20, 2026 | 6,800.00 | 6,810.00 | 6,526.00 | 6,597.00 | 6,597.00 | -2.27% | 4,590,500 |
| Jan 19, 2026 | 6,636.00 | 6,777.00 | 6,601.00 | 6,750.00 | 6,750.00 | -1.14% | 4,098,400 |
| Jan 16, 2026 | 6,720.00 | 6,908.00 | 6,693.00 | 6,828.00 | 6,828.00 | 1.67% | 5,332,900 |
| Jan 15, 2026 | 6,550.00 | 6,784.00 | 6,548.00 | 6,716.00 | 6,716.00 | 3.66% | 6,408,600 |
| Jan 14, 2026 | 6,565.00 | 6,579.00 | 6,375.00 | 6,479.00 | 6,479.00 | - | 4,850,500 |
| Jan 13, 2026 | 6,582.00 | 6,624.00 | 6,428.00 | 6,479.00 | 6,479.00 | 2.78% | 7,538,000 |
| Jan 9, 2026 | 6,345.00 | 6,350.00 | 6,115.00 | 6,304.00 | 6,304.00 | -0.82% | 10,274,000 |
| Jan 8, 2026 | 6,601.00 | 6,632.00 | 6,340.00 | 6,356.00 | 6,356.00 | -4.38% | 7,853,600 |
| Jan 7, 2026 | 6,542.00 | 6,836.00 | 6,535.00 | 6,647.00 | 6,647.00 | 1.84% | 9,009,000 |
| Jan 6, 2026 | 6,643.00 | 6,651.00 | 6,394.00 | 6,527.00 | 6,527.00 | -2.73% | 9,784,000 |
| Jan 5, 2026 | 6,525.00 | 6,785.00 | 6,452.00 | 6,710.00 | 6,710.00 | 6.09% | 6,979,500 |
| Dec 30, 2025 | 6,324.00 | 6,433.00 | 6,225.00 | 6,325.00 | 6,325.00 | -0.17% | 3,855,300 |
| Dec 29, 2025 | 6,326.00 | 6,499.00 | 6,300.00 | 6,336.00 | 6,336.00 | 1.29% | 5,132,000 |
| Dec 26, 2025 | 6,574.00 | 6,574.00 | 6,218.00 | 6,255.00 | 6,255.00 | -4.36% | 6,026,100 |
| Dec 25, 2025 | 6,510.00 | 6,563.00 | 6,437.00 | 6,540.00 | 6,540.00 | 0.58% | 2,564,800 |
| Dec 24, 2025 | 6,551.00 | 6,581.00 | 6,482.00 | 6,502.00 | 6,502.00 | -1.60% | 4,289,100 |
| Dec 23, 2025 | 6,661.00 | 6,671.00 | 6,543.00 | 6,608.00 | 6,608.00 | -2.26% | 4,478,600 |
| Dec 22, 2025 | 6,545.00 | 6,764.00 | 6,509.00 | 6,761.00 | 6,761.00 | 7.27% | 6,909,100 |
| Dec 19, 2025 | 6,188.00 | 6,374.00 | 6,172.00 | 6,303.00 | 6,303.00 | 3.67% | 6,104,000 |
| Dec 18, 2025 | 6,100.00 | 6,234.00 | 6,033.00 | 6,080.00 | 6,080.00 | -3.81% | 4,531,600 |
| Dec 17, 2025 | 6,311.00 | 6,424.00 | 6,132.00 | 6,321.00 | 6,321.00 | 1.27% | 6,768,400 |