Skip to main content
logo
Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan flag Japan · Delayed Price · Currency is JPY
2,149.00
-32.00 (-1.47%)
Sep 29, 2026, 2:05 PM JST

TYO:5802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20262,168.002,198.002,146.002,150.00--1.42%6,558,400
Sep 28, 20262,231.002,243.502,200.002,200.002,181.00-0.50%12,741,500
Sep 25, 20262,176.502,212.002,152.502,211.002,191.910.48%14,543,900
Sep 24, 20262,162.002,254.002,130.002,200.502,181.505.77%28,860,200
Sep 18, 20262,081.002,099.502,057.002,080.502,062.531.36%19,348,200
Sep 17, 20262,096.502,097.502,044.002,052.502,034.770.29%18,463,300
Sep 16, 20261,982.002,046.501,968.502,046.502,028.832.58%14,096,200
Sep 15, 20261,964.502,042.501,961.001,995.001,977.77-0.62%18,106,900
Sep 14, 20261,998.002,027.001,983.502,007.501,990.16-3.37%20,175,800
Sep 11, 20262,020.002,081.002,015.002,077.502,059.56-1.61%14,578,800
Sep 10, 20262,150.002,172.002,071.002,111.502,093.26-3.56%19,160,700
Sep 9, 20262,103.502,228.502,103.002,189.502,170.595.72%22,688,500
Sep 8, 20262,161.002,180.502,071.002,071.002,053.11-5.93%16,687,600
Sep 7, 20262,188.502,214.502,162.002,201.502,182.493.21%13,648,500
Sep 4, 20262,125.002,151.502,112.002,133.002,114.581.43%10,920,500
Sep 3, 20262,155.002,159.002,094.502,103.002,084.84-2.44%15,044,400
Sep 2, 20262,171.002,205.502,141.002,155.502,136.88-2.42%19,069,400
Sep 1, 20262,210.502,230.002,182.002,209.002,189.92-0.54%13,642,900
Aug 31, 20262,150.002,228.502,123.002,221.002,201.821.88%21,164,500
Aug 28, 20262,205.002,232.002,165.502,180.002,161.17-3.33%18,248,500
Aug 27, 20262,248.002,281.502,194.502,255.002,235.531.97%18,677,700
Aug 26, 20262,188.002,233.002,179.002,211.502,192.400.55%16,164,600
Aug 25, 20262,130.002,211.502,121.002,199.502,180.502.23%17,045,300
Aug 24, 20262,183.502,204.002,138.002,151.502,132.92-1.24%12,175,800
Aug 21, 20262,138.002,213.502,135.002,178.502,159.69-1.80%15,209,700
Aug 20, 20262,200.002,228.502,170.502,218.502,199.340.38%18,919,100
Aug 19, 20262,252.002,282.502,186.002,210.002,190.91-8.66%24,695,500
Aug 18, 20262,561.002,584.002,402.502,419.502,398.60-2.16%28,574,300
Aug 17, 20262,384.002,473.502,352.002,473.002,451.643.65%19,089,100
Aug 14, 20262,384.002,403.002,346.002,386.002,365.392.21%27,793,500
Aug 13, 20262,301.502,401.502,295.002,334.502,314.342.84%26,732,000
Aug 12, 20262,116.002,287.002,101.002,270.002,250.405.04%27,560,000
Aug 10, 20262,200.502,253.002,153.502,161.002,142.341.48%24,032,000
Aug 7, 20262,159.002,178.502,057.502,129.502,111.11-1.34%30,477,300
Aug 6, 20262,234.002,283.002,145.002,158.502,139.86-8.98%31,968,400
Aug 5, 20262,352.002,395.002,294.002,371.502,351.029.72%30,948,900
Aug 4, 20262,058.002,165.502,045.502,161.502,142.834.80%23,563,900
Aug 3, 20262,006.502,075.001,973.002,062.502,044.69-5.56%37,767,100
Jul 31, 20262,450.002,450.002,116.502,184.002,165.143.53%63,080,100
Jul 30, 20262,040.502,175.502,013.002,109.502,091.281.81%26,565,700
Jul 29, 20262,137.502,197.002,002.502,072.002,054.11-5.28%29,896,700
Jul 28, 20262,240.002,273.502,167.502,187.502,168.61-7.11%20,330,500
Jul 27, 20262,419.002,429.002,308.002,355.002,334.66-4.62%17,104,800
Jul 24, 20262,464.002,474.002,412.002,469.002,447.68-1.71%11,978,900
Jul 23, 20262,480.002,537.002,452.502,512.002,490.312.49%17,118,200
Jul 22, 20262,536.502,564.002,442.002,451.002,429.834.90%24,433,600
Jul 21, 20262,299.002,340.002,253.502,336.502,316.323.89%21,389,000
Jul 17, 20262,300.002,315.002,151.502,249.002,229.58-6.19%23,416,500
Jul 16, 20262,423.502,424.002,327.502,397.502,376.79-5.31%20,928,200
Jul 15, 20262,495.002,538.002,456.502,532.002,510.132.99%15,348,400