Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan · Delayed Price · Currency is JPY 9,900.00
-290.00 (-2.85%)
May 1, 2026, 3:30 PM JST
TYO:5802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 10,280.00 | 10,320.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.85% | 4,356,600 |
| Apr 30, 2026 | 10,230.00 | 10,270.00 | 10,030.00 | 10,190.00 | 10,190.00 | - | 4,630,900 |
| Apr 28, 2026 | 10,000.00 | 10,190.00 | 9,952.00 | 10,190.00 | 10,190.00 | 1.29% | 3,548,800 |
| Apr 27, 2026 | 9,962.00 | 10,190.00 | 9,940.00 | 10,060.00 | 10,060.00 | 0.45% | 4,491,300 |
| Apr 24, 2026 | 10,345.00 | 10,405.00 | 10,015.00 | 10,015.00 | 10,015.00 | -1.86% | 4,655,100 |
| Apr 23, 2026 | 10,805.00 | 10,845.00 | 9,995.00 | 10,205.00 | 10,205.00 | -4.63% | 7,066,100 |
| Apr 22, 2026 | 10,290.00 | 10,760.00 | 10,030.00 | 10,700.00 | 10,700.00 | 3.88% | 7,019,400 |
| Apr 21, 2026 | 10,300.00 | 10,560.00 | 10,190.00 | 10,300.00 | 10,300.00 | 3.25% | 5,864,600 |
| Apr 20, 2026 | 10,130.00 | 10,315.00 | 9,913.00 | 9,976.00 | 9,976.00 | - | 4,757,700 |
| Apr 17, 2026 | 10,050.00 | 10,130.00 | 9,852.00 | 9,976.00 | 9,976.00 | -1.62% | 4,406,100 |
| Apr 16, 2026 | 9,650.00 | 10,150.00 | 9,627.00 | 10,140.00 | 10,140.00 | 6.17% | 7,908,600 |
| Apr 15, 2026 | 10,375.00 | 10,380.00 | 9,551.00 | 9,551.00 | 9,551.00 | -5.20% | 8,747,200 |
| Apr 14, 2026 | 10,130.00 | 10,230.00 | 9,859.00 | 10,075.00 | 10,075.00 | 1.50% | 7,874,800 |
| Apr 13, 2026 | 10,485.00 | 10,835.00 | 9,778.00 | 9,926.00 | 9,926.00 | -6.18% | 13,599,200 |
| Apr 10, 2026 | 10,110.00 | 10,615.00 | 10,100.00 | 10,580.00 | 10,580.00 | 1.63% | 10,081,400 |
| Apr 9, 2026 | 10,165.00 | 10,570.00 | 9,970.00 | 10,410.00 | 10,410.00 | 0.92% | 7,849,500 |
| Apr 8, 2026 | 10,100.00 | 10,400.00 | 9,916.00 | 10,315.00 | 10,315.00 | 12.23% | 9,490,900 |
| Apr 7, 2026 | 9,447.00 | 9,557.00 | 9,079.00 | 9,191.00 | 9,191.00 | -3.68% | 7,474,800 |
| Apr 6, 2026 | 9,610.00 | 9,899.00 | 9,542.00 | 9,542.00 | 9,542.00 | 1.51% | 8,812,800 |
| Apr 3, 2026 | 9,550.00 | 9,650.00 | 9,353.00 | 9,400.00 | 9,400.00 | 3.25% | 6,898,100 |
| Apr 2, 2026 | 9,419.00 | 9,555.00 | 8,916.00 | 9,104.00 | 9,104.00 | -1.78% | 8,987,600 |
| Apr 1, 2026 | 8,800.00 | 9,269.00 | 8,750.00 | 9,269.00 | 9,269.00 | 10.61% | 9,946,100 |
| Mar 31, 2026 | 8,505.00 | 8,829.00 | 8,380.00 | 8,380.00 | 8,380.00 | -6.89% | 8,697,900 |
| Mar 30, 2026 | 8,925.00 | 9,034.00 | 8,784.00 | 9,000.00 | 9,000.00 | -5.06% | 8,492,500 |
| Mar 27, 2026 | 9,401.00 | 9,565.00 | 9,120.00 | 9,480.00 | 9,412.00 | -4.10% | 10,709,000 |
| Mar 26, 2026 | 10,215.00 | 10,320.00 | 9,783.00 | 9,885.00 | 9,814.09 | -3.18% | 7,329,400 |
| Mar 25, 2026 | 10,210.00 | 10,310.00 | 10,035.00 | 10,210.00 | 10,136.76 | 7.45% | 5,844,000 |
| Mar 24, 2026 | 9,964.00 | 9,971.00 | 9,290.00 | 9,502.00 | 9,433.84 | 3.13% | 7,481,500 |
| Mar 23, 2026 | 9,248.00 | 9,362.00 | 8,950.00 | 9,214.00 | 9,147.91 | -7.38% | 9,280,500 |
| Mar 19, 2026 | 9,737.00 | 10,115.00 | 9,707.00 | 9,948.00 | 9,876.64 | -0.57% | 10,735,400 |
| Mar 18, 2026 | 9,810.00 | 10,040.00 | 9,725.00 | 10,005.00 | 9,933.23 | 5.04% | 6,650,500 |
| Mar 17, 2026 | 10,225.00 | 10,300.00 | 9,466.00 | 9,525.00 | 9,456.68 | -6.16% | 11,007,100 |
| Mar 16, 2026 | 10,345.00 | 10,415.00 | 9,925.00 | 10,150.00 | 10,077.19 | -2.31% | 5,610,400 |
| Mar 13, 2026 | 9,810.00 | 10,625.00 | 9,800.00 | 10,390.00 | 10,315.47 | 0.24% | 7,084,300 |
| Mar 12, 2026 | 10,610.00 | 10,700.00 | 10,250.00 | 10,365.00 | 10,290.65 | -3.27% | 6,877,000 |
| Mar 11, 2026 | 10,490.00 | 11,025.00 | 10,395.00 | 10,715.00 | 10,638.14 | 7.89% | 8,680,800 |
| Mar 10, 2026 | 10,325.00 | 10,360.00 | 9,892.00 | 9,931.00 | 9,859.76 | 8.83% | 8,936,100 |
| Mar 9, 2026 | 9,000.00 | 9,199.00 | 8,550.00 | 9,125.00 | 9,059.55 | -7.80% | 10,983,000 |
| Mar 6, 2026 | 9,780.00 | 10,010.00 | 9,478.00 | 9,897.00 | 9,826.01 | -0.78% | 10,041,700 |
| Mar 5, 2026 | 10,440.00 | 10,495.00 | 9,901.00 | 9,975.00 | 9,903.45 | 0.30% | 9,290,600 |
| Mar 4, 2026 | 9,842.00 | 10,425.00 | 9,602.00 | 9,945.00 | 9,873.66 | -3.68% | 15,204,400 |
| Mar 3, 2026 | 11,420.00 | 11,495.00 | 10,270.00 | 10,325.00 | 10,250.94 | -4.97% | 11,241,200 |
| Mar 2, 2026 | 9,985.00 | 10,940.00 | 9,969.00 | 10,865.00 | 10,787.07 | 4.72% | 9,207,700 |
| Feb 27, 2026 | 9,752.00 | 10,400.00 | 9,593.00 | 10,375.00 | 10,300.58 | 1.32% | 10,124,200 |
| Feb 26, 2026 | 10,790.00 | 10,800.00 | 10,130.00 | 10,240.00 | 10,166.55 | -4.43% | 9,888,100 |
| Feb 25, 2026 | 10,545.00 | 10,895.00 | 10,385.00 | 10,715.00 | 10,638.14 | 3.13% | 9,575,400 |
| Feb 24, 2026 | 10,200.00 | 10,895.00 | 10,200.00 | 10,390.00 | 10,315.47 | 6.59% | 12,549,000 |
| Feb 20, 2026 | 9,259.00 | 9,903.00 | 9,232.00 | 9,748.00 | 9,678.08 | 4.59% | 15,076,800 |
| Feb 19, 2026 | 9,020.00 | 9,484.00 | 8,992.00 | 9,320.00 | 9,253.15 | 5.60% | 11,917,400 |
| Feb 18, 2026 | 8,512.00 | 8,965.00 | 8,453.00 | 8,826.00 | 8,762.69 | 2.02% | 5,499,500 |