Skip to main content
logo
Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan flag Japan · Delayed Price · Currency is JPY
2,071.00
-130.50 (-5.93%)
Sep 8, 2026, 3:30 PM JST

TYO:5802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20262,161.002,180.502,071.002,071.002,071.00-5.93%16,687,600
Sep 7, 20262,188.502,214.502,162.002,201.502,201.503.21%13,648,500
Sep 4, 20262,125.002,151.502,112.002,133.002,133.001.43%10,920,500
Sep 3, 20262,155.002,159.002,094.502,103.002,103.00-2.44%15,044,400
Sep 2, 20262,171.002,205.502,141.002,155.502,155.50-2.42%19,069,400
Sep 1, 20262,210.502,230.002,182.002,209.002,209.00-0.54%13,642,900
Aug 31, 20262,150.002,228.502,123.002,221.002,221.001.88%21,164,500
Aug 28, 20262,205.002,232.002,165.502,180.002,180.00-3.33%18,248,500
Aug 27, 20262,248.002,281.502,194.502,255.002,255.001.97%18,677,700
Aug 26, 20262,188.002,233.002,179.002,211.502,211.500.55%16,164,600
Aug 25, 20262,130.002,211.502,121.002,199.502,199.502.23%17,045,300
Aug 24, 20262,183.502,204.002,138.002,151.502,151.50-1.24%12,175,800
Aug 21, 20262,138.002,213.502,135.002,178.502,178.50-1.80%15,209,700
Aug 20, 20262,200.002,228.502,170.502,218.502,218.500.38%18,919,100
Aug 19, 20262,252.002,282.502,186.002,210.002,210.00-8.66%24,695,500
Aug 18, 20262,561.002,584.002,402.502,419.502,419.50-2.16%28,574,300
Aug 17, 20262,384.002,473.502,352.002,473.002,473.003.65%19,089,100
Aug 14, 20262,384.002,403.002,346.002,386.002,386.002.21%27,793,500
Aug 13, 20262,301.502,401.502,295.002,334.502,334.502.84%26,732,000
Aug 12, 20262,116.002,287.002,101.002,270.002,270.005.04%27,560,000
Aug 10, 20262,200.502,253.002,153.502,161.002,161.001.48%24,032,000
Aug 7, 20262,159.002,178.502,057.502,129.502,129.50-1.34%30,477,300
Aug 6, 20262,234.002,283.002,145.002,158.502,158.50-8.98%31,968,400
Aug 5, 20262,352.002,395.002,294.002,371.502,371.509.72%30,948,900
Aug 4, 20262,058.002,165.502,045.502,161.502,161.504.80%23,563,900
Aug 3, 20262,006.502,075.001,973.002,062.502,062.50-5.56%37,767,100
Jul 31, 20262,450.002,450.002,116.502,184.002,184.003.53%63,080,100
Jul 30, 20262,040.502,175.502,013.002,109.502,109.501.81%26,565,700
Jul 29, 20262,137.502,197.002,002.502,072.002,072.00-5.28%29,896,700
Jul 28, 20262,240.002,273.502,167.502,187.502,187.50-7.11%20,330,500
Jul 27, 20262,419.002,429.002,308.002,355.002,355.00-4.62%17,104,800
Jul 24, 20262,464.002,474.002,412.002,469.002,469.00-1.71%11,978,900
Jul 23, 20262,480.002,537.002,452.502,512.002,512.002.49%17,118,200
Jul 22, 20262,536.502,564.002,442.002,451.002,451.004.90%24,433,600
Jul 21, 20262,299.002,340.002,253.502,336.502,336.503.89%21,389,000
Jul 17, 20262,300.002,315.002,151.502,249.002,249.00-6.19%23,416,500
Jul 16, 20262,423.502,424.002,327.502,397.502,397.50-5.31%20,928,200
Jul 15, 20262,495.002,538.002,456.502,532.002,532.002.99%15,348,400
Jul 14, 20262,451.502,469.502,388.002,458.502,458.50-1.11%18,618,700
Jul 13, 20262,571.002,620.502,446.502,486.002,486.00-3.72%16,839,600
Jul 10, 20262,588.002,624.002,525.002,582.002,582.007.54%28,403,300
Jul 9, 20262,448.002,487.002,371.002,401.002,401.001.67%18,696,000
Jul 8, 20262,358.002,454.002,289.002,361.502,361.50-3.34%29,310,800
Jul 7, 20262,556.002,620.002,423.502,443.002,443.00-5.77%26,810,700
Jul 6, 20262,668.002,696.002,557.002,592.502,592.50-2.68%18,064,100
Jul 3, 20262,567.502,688.002,509.002,664.002,664.00-0.91%25,597,100
Jul 2, 20262,780.502,783.502,640.002,688.502,688.50-5.13%20,864,900
Jul 1, 20263,017.003,017.002,810.502,834.002,834.00-3.18%16,813,200
Jun 30, 20262,948.003,019.002,882.002,927.002,927.001.12%20,322,400
Jun 29, 20262,960.002,979.002,768.002,894.502,894.50-2.99%17,218,700