Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan · Delayed Price · Currency is JPY 2,210.00
-209.50 (-8.66%)
Aug 19, 2026, 3:30 PM JST
TYO:5802 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,252.00 | 2,282.50 | 2,186.00 | 2,210.00 | 2,210.00 | -8.66% | 24,695,500 |
| Aug 18, 2026 | 2,561.00 | 2,584.00 | 2,402.50 | 2,419.50 | 2,419.50 | -2.16% | 28,574,300 |
| Aug 17, 2026 | 2,384.00 | 2,473.50 | 2,352.00 | 2,473.00 | 2,473.00 | 3.65% | 19,089,100 |
| Aug 14, 2026 | 2,384.00 | 2,403.00 | 2,346.00 | 2,386.00 | 2,386.00 | 2.21% | 27,793,500 |
| Aug 13, 2026 | 2,301.50 | 2,401.50 | 2,295.00 | 2,334.50 | 2,334.50 | 2.84% | 26,732,000 |
| Aug 12, 2026 | 2,116.00 | 2,287.00 | 2,101.00 | 2,270.00 | 2,270.00 | 5.04% | 27,560,000 |
| Aug 10, 2026 | 2,200.50 | 2,253.00 | 2,153.50 | 2,161.00 | 2,161.00 | 1.48% | 24,032,000 |
| Aug 7, 2026 | 2,159.00 | 2,178.50 | 2,057.50 | 2,129.50 | 2,129.50 | -1.34% | 30,477,300 |
| Aug 6, 2026 | 2,234.00 | 2,283.00 | 2,145.00 | 2,158.50 | 2,158.50 | -8.98% | 31,968,400 |
| Aug 5, 2026 | 2,352.00 | 2,395.00 | 2,294.00 | 2,371.50 | 2,371.50 | 9.72% | 30,948,900 |
| Aug 4, 2026 | 2,058.00 | 2,165.50 | 2,045.50 | 2,161.50 | 2,161.50 | 4.80% | 23,563,900 |
| Aug 3, 2026 | 2,006.50 | 2,075.00 | 1,973.00 | 2,062.50 | 2,062.50 | -5.56% | 37,767,100 |
| Jul 31, 2026 | 2,450.00 | 2,450.00 | 2,116.50 | 2,184.00 | 2,184.00 | 3.53% | 63,080,100 |
| Jul 30, 2026 | 2,040.50 | 2,175.50 | 2,013.00 | 2,109.50 | 2,109.50 | 1.81% | 26,565,700 |
| Jul 29, 2026 | 2,137.50 | 2,197.00 | 2,002.50 | 2,072.00 | 2,072.00 | -5.28% | 29,896,700 |
| Jul 28, 2026 | 2,240.00 | 2,273.50 | 2,167.50 | 2,187.50 | 2,187.50 | -7.11% | 20,330,500 |
| Jul 27, 2026 | 2,419.00 | 2,429.00 | 2,308.00 | 2,355.00 | 2,355.00 | -4.62% | 17,104,800 |
| Jul 24, 2026 | 2,464.00 | 2,474.00 | 2,412.00 | 2,469.00 | 2,469.00 | -1.71% | 11,978,900 |
| Jul 23, 2026 | 2,480.00 | 2,537.00 | 2,452.50 | 2,512.00 | 2,512.00 | 2.49% | 17,118,200 |
| Jul 22, 2026 | 2,536.50 | 2,564.00 | 2,442.00 | 2,451.00 | 2,451.00 | 4.90% | 24,433,600 |
| Jul 21, 2026 | 2,299.00 | 2,340.00 | 2,253.50 | 2,336.50 | 2,336.50 | 3.89% | 21,389,000 |
| Jul 17, 2026 | 2,300.00 | 2,315.00 | 2,151.50 | 2,249.00 | 2,249.00 | -6.19% | 23,416,500 |
| Jul 16, 2026 | 2,423.50 | 2,424.00 | 2,327.50 | 2,397.50 | 2,397.50 | -5.31% | 20,928,200 |
| Jul 15, 2026 | 2,495.00 | 2,538.00 | 2,456.50 | 2,532.00 | 2,532.00 | 2.99% | 15,348,400 |
| Jul 14, 2026 | 2,451.50 | 2,469.50 | 2,388.00 | 2,458.50 | 2,458.50 | -1.11% | 18,618,700 |
| Jul 13, 2026 | 2,571.00 | 2,620.50 | 2,446.50 | 2,486.00 | 2,486.00 | -3.72% | 16,839,600 |
| Jul 10, 2026 | 2,588.00 | 2,624.00 | 2,525.00 | 2,582.00 | 2,582.00 | 7.54% | 28,403,300 |
| Jul 9, 2026 | 2,448.00 | 2,487.00 | 2,371.00 | 2,401.00 | 2,401.00 | 1.67% | 18,696,000 |
| Jul 8, 2026 | 2,358.00 | 2,454.00 | 2,289.00 | 2,361.50 | 2,361.50 | -3.34% | 29,310,800 |
| Jul 7, 2026 | 2,556.00 | 2,620.00 | 2,423.50 | 2,443.00 | 2,443.00 | -5.77% | 26,810,700 |
| Jul 6, 2026 | 2,668.00 | 2,696.00 | 2,557.00 | 2,592.50 | 2,592.50 | -2.68% | 18,064,100 |
| Jul 3, 2026 | 2,567.50 | 2,688.00 | 2,509.00 | 2,664.00 | 2,664.00 | -0.91% | 25,597,100 |
| Jul 2, 2026 | 2,780.50 | 2,783.50 | 2,640.00 | 2,688.50 | 2,688.50 | -5.13% | 20,864,900 |
| Jul 1, 2026 | 3,017.00 | 3,017.00 | 2,810.50 | 2,834.00 | 2,834.00 | -3.18% | 16,813,200 |
| Jun 30, 2026 | 2,948.00 | 3,019.00 | 2,882.00 | 2,927.00 | 2,927.00 | 1.12% | 20,322,400 |
| Jun 29, 2026 | 2,960.00 | 2,979.00 | 2,768.00 | 2,894.50 | 2,894.50 | -2.99% | 17,218,700 |
| Jun 26, 2026 | 3,121.25 | 3,148.75 | 2,951.25 | 2,983.75 | 2,983.75 | -2.49% | 25,106,800 |
| Jun 25, 2026 | 3,153.75 | 3,167.50 | 3,025.00 | 3,060.00 | 3,060.00 | 0.12% | 16,326,000 |
| Jun 24, 2026 | 3,077.50 | 3,126.25 | 2,971.25 | 3,056.25 | 3,056.25 | -2.94% | 22,789,200 |
| Jun 23, 2026 | 3,525.00 | 3,586.25 | 3,120.00 | 3,148.75 | 3,148.75 | -6.70% | 30,143,600 |
| Jun 22, 2026 | 3,423.75 | 3,485.00 | 3,311.25 | 3,375.00 | 3,375.00 | 0.11% | 23,458,400 |
| Jun 19, 2026 | 3,500.00 | 3,576.25 | 3,307.50 | 3,371.25 | 3,371.25 | 10.53% | 51,720,000 |
| Jun 18, 2026 | 3,068.75 | 3,117.50 | 2,981.25 | 3,050.00 | 3,050.00 | -0.81% | 20,476,800 |
| Jun 17, 2026 | 3,000.00 | 3,103.75 | 2,983.75 | 3,075.00 | 3,075.00 | -0.16% | 18,692,800 |
| Jun 16, 2026 | 2,877.50 | 3,151.25 | 2,868.75 | 3,080.00 | 3,080.00 | 6.85% | 34,988,400 |
| Jun 15, 2026 | 2,831.25 | 2,910.00 | 2,810.00 | 2,882.50 | 2,882.50 | 5.10% | 22,958,000 |
| Jun 12, 2026 | 2,740.00 | 2,820.00 | 2,721.25 | 2,742.50 | 2,742.50 | 7.02% | 32,723,200 |
| Jun 11, 2026 | 2,486.25 | 2,617.50 | 2,454.25 | 2,562.50 | 2,562.50 | -3.57% | 27,684,000 |
| Jun 10, 2026 | 2,865.00 | 2,896.25 | 2,608.75 | 2,657.50 | 2,657.50 | -11.71% | 36,773,600 |
| Jun 9, 2026 | 3,035.00 | 3,077.50 | 2,881.25 | 3,010.00 | 3,010.00 | -0.82% | 29,742,400 |