Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan · Delayed Price · Currency is JPY 9,502.00
+288.00 (3.13%)
At close: Mar 24, 2026
TYO:5802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 9,964.00 | 9,971.00 | 9,290.00 | 9,502.00 | 9,502.00 | 3.13% | 7,481,500 |
| Mar 23, 2026 | 9,248.00 | 9,362.00 | 8,950.00 | 9,214.00 | 9,214.00 | -7.38% | 9,280,500 |
| Mar 19, 2026 | 9,737.00 | 10,115.00 | 9,707.00 | 9,948.00 | 9,948.00 | -0.57% | 10,735,400 |
| Mar 18, 2026 | 9,810.00 | 10,040.00 | 9,725.00 | 10,005.00 | 10,005.00 | 5.04% | 6,650,500 |
| Mar 17, 2026 | 10,225.00 | 10,300.00 | 9,466.00 | 9,525.00 | 9,525.00 | -6.16% | 11,007,100 |
| Mar 16, 2026 | 10,345.00 | 10,415.00 | 9,925.00 | 10,150.00 | 10,150.00 | -2.31% | 5,610,400 |
| Mar 13, 2026 | 9,810.00 | 10,625.00 | 9,800.00 | 10,390.00 | 10,390.00 | 0.24% | 7,084,300 |
| Mar 12, 2026 | 10,610.00 | 10,700.00 | 10,250.00 | 10,365.00 | 10,365.00 | -3.27% | 6,877,000 |
| Mar 11, 2026 | 10,490.00 | 11,025.00 | 10,395.00 | 10,715.00 | 10,715.00 | 7.89% | 8,680,800 |
| Mar 10, 2026 | 10,325.00 | 10,360.00 | 9,892.00 | 9,931.00 | 9,931.00 | 8.83% | 8,936,100 |
| Mar 9, 2026 | 9,000.00 | 9,199.00 | 8,550.00 | 9,125.00 | 9,125.00 | -7.80% | 10,983,000 |
| Mar 6, 2026 | 9,780.00 | 10,010.00 | 9,478.00 | 9,897.00 | 9,897.00 | -0.78% | 10,041,700 |
| Mar 5, 2026 | 10,440.00 | 10,495.00 | 9,901.00 | 9,975.00 | 9,975.00 | 0.30% | 9,290,600 |
| 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 |