Skip to main content
logo
Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan flag Japan · Delayed Price · Currency is JPY
5,257.00
+263.00 (5.27%)
Oct 30, 2025, 12:50 PM JST

TYO:5802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,994.005,278.004,989.005,252.00-5.17%3,051,000
Oct 29, 20254,850.005,027.004,820.004,994.004,994.004.96%6,359,900
Oct 28, 20254,822.004,895.004,749.004,758.004,758.00-0.25%4,781,900
Oct 27, 20254,750.004,780.004,672.004,770.004,770.003.47%3,742,100
Oct 24, 20254,579.004,619.004,530.004,610.004,610.001.77%2,939,600
Oct 23, 20254,430.004,537.004,404.004,530.004,530.000.80%2,870,400
Oct 22, 20254,527.004,529.004,411.004,494.004,494.00-0.88%4,280,800
Oct 21, 20254,582.004,612.004,503.004,534.004,534.00-0.94%2,918,800
Oct 20, 20254,495.004,577.004,434.004,577.004,577.002.67%2,981,900
Oct 17, 20254,425.004,496.004,409.004,458.004,458.00-1.89%3,158,400
Oct 16, 20254,500.004,567.004,462.004,544.004,544.002.41%3,334,800
Oct 15, 20254,323.004,457.004,315.004,437.004,437.002.49%2,656,500
Oct 14, 20254,465.004,505.004,317.004,329.004,329.00-4.54%4,267,800
Oct 10, 20254,560.004,604.004,526.004,535.004,535.00-2.05%4,163,800
Oct 9, 20254,603.004,671.004,578.004,630.004,630.002.14%3,752,000
Oct 8, 20254,466.004,563.004,442.004,533.004,533.001.52%3,817,600
Oct 7, 20254,398.004,646.004,397.004,465.004,465.002.43%5,812,600
Oct 6, 20254,383.004,398.004,277.004,359.004,359.003.79%4,104,300
Oct 3, 20254,159.004,207.004,121.004,200.004,200.000.07%1,922,600
Oct 2, 20254,193.004,258.004,153.004,197.004,197.001.65%2,883,900
Oct 1, 20254,199.004,207.004,095.004,129.004,129.00-2.11%2,649,800
Sep 30, 20254,220.004,257.004,178.004,218.004,218.00-0.64%2,259,200
Sep 29, 20254,220.004,257.004,190.004,245.004,245.00-0.21%2,086,600
Sep 26, 20254,312.004,362.004,241.004,254.004,204.00-1.09%3,762,900
Sep 25, 20254,245.004,331.004,234.004,301.004,250.451.94%3,987,900
Sep 24, 20254,159.004,243.004,132.004,219.004,169.411.44%2,657,600
Sep 22, 20254,207.004,235.004,141.004,159.004,110.12-0.60%2,332,300
Sep 19, 20254,240.004,255.004,117.004,184.004,134.82-0.62%6,414,700
Sep 18, 20254,150.004,223.004,108.004,210.004,160.521.69%3,047,400
Sep 17, 20254,285.004,285.004,140.004,140.004,091.34-3.07%3,047,400
Sep 16, 20254,222.004,285.004,185.004,271.004,220.802.15%3,226,800
Sep 12, 20254,248.004,279.004,181.004,181.004,131.86-1.28%3,910,700
Sep 11, 20254,262.004,286.004,195.004,235.004,185.22-1.31%5,475,300
Sep 10, 20254,150.004,295.004,126.004,291.004,240.574.30%5,080,100
Sep 9, 20254,240.004,249.004,106.004,114.004,065.65-2.88%3,581,800
Sep 8, 20254,179.004,236.004,152.004,236.004,186.212.32%2,718,000
Sep 5, 20254,157.004,199.004,103.004,140.004,091.340.93%3,601,300
Sep 4, 20254,101.004,175.004,065.004,102.004,053.790.42%4,301,200
Sep 3, 20254,110.004,182.004,080.004,085.004,036.990.62%4,187,800
Sep 2, 20254,081.004,102.004,008.004,060.004,012.28-0.68%3,360,900
Sep 1, 20254,046.004,094.004,026.004,088.004,039.97-2.74%3,507,100
Aug 29, 20254,100.004,230.004,077.004,203.004,153.611.84%4,104,500
Aug 28, 20253,998.004,138.003,986.004,127.004,078.511.75%2,779,800
Aug 27, 20254,043.004,063.004,011.004,056.004,008.340.82%1,957,600
Aug 26, 20254,090.004,102.003,996.004,023.003,975.73-1.25%3,775,800
Aug 25, 20254,137.004,140.004,032.004,074.004,026.131.93%3,084,700
Aug 22, 20253,950.004,002.003,933.003,997.003,950.042.20%2,554,000
Aug 21, 20253,879.003,933.003,871.003,911.003,865.050.88%2,459,000
Aug 20, 20253,890.003,898.003,837.003,877.003,831.45-2.17%3,535,700
Aug 19, 20254,028.004,031.003,927.003,963.003,916.43-1.83%3,497,500