Skip to main content
logo
Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan flag Japan · Delayed Price · Currency is JPY
3,741.00
-17.00 (-0.45%)
Aug 1, 2025, 3:30 PM JST

TYO:5802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20252,925.002,935.502,890.002,927.502,927.500.27%2,326,800
Jun 17, 20252,869.502,919.502,866.502,919.502,919.501.87%2,536,100
Jun 16, 20252,819.002,894.502,809.002,866.002,866.002.17%3,110,400
Jun 13, 20252,826.502,858.502,792.002,805.002,805.00-2.49%3,852,200
Jun 12, 20252,924.002,932.002,871.002,876.502,876.50-1.47%3,196,600
Jun 11, 20252,990.003,006.002,908.002,919.502,919.50-2.57%3,936,400
Jun 10, 20253,020.003,030.002,986.502,996.502,996.50-0.68%2,292,800
Jun 9, 20252,992.003,017.002,981.003,017.003,017.001.50%1,806,600
Jun 6, 20252,968.503,006.002,962.502,972.502,972.500.63%2,241,800
Jun 5, 20252,975.002,999.002,940.002,954.002,954.00-1.34%3,121,900
Jun 4, 20253,000.003,021.002,973.502,994.002,994.000.83%3,181,900
Jun 3, 20252,982.503,004.002,960.002,969.502,969.50-1.48%3,039,800
Jun 2, 20252,994.003,047.002,991.003,014.003,014.00-0.72%1,852,400
May 30, 20253,000.003,047.002,999.503,036.003,036.00-0.39%4,657,800
May 29, 20253,013.003,052.002,965.003,048.003,048.005.49%5,588,000
May 28, 20252,910.002,954.502,889.502,889.502,889.500.98%4,905,100
May 27, 20252,840.002,879.002,837.002,861.502,861.501.22%2,499,600
May 26, 20252,836.002,837.002,783.502,827.002,827.000.14%3,145,600
May 23, 20252,880.002,909.502,822.002,823.002,823.004.83%7,962,300