Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan · Delayed Price · Currency is JPY 12,215
+685 (5.94%)
Jun 16, 2026, 2:57 PM JST
TYO:5802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 11,510.00 | 12,335.00 | 11,475.00 | 12,205.00 | - | 5.85% | 2,424,100 |
| Jun 15, 2026 | 11,325.00 | 11,640.00 | 11,240.00 | 11,530.00 | 11,530.00 | 5.10% | 5,739,500 |
| Jun 12, 2026 | 10,960.00 | 11,280.00 | 10,885.00 | 10,970.00 | 10,970.00 | 7.02% | 8,180,800 |
| Jun 11, 2026 | 9,945.00 | 10,470.00 | 9,817.00 | 10,250.00 | 10,250.00 | -3.57% | 6,921,000 |
| Jun 10, 2026 | 11,460.00 | 11,585.00 | 10,435.00 | 10,630.00 | 10,630.00 | -11.71% | 9,193,400 |
| Jun 9, 2026 | 12,140.00 | 12,310.00 | 11,525.00 | 12,040.00 | 12,040.00 | -0.82% | 7,435,600 |
| Jun 8, 2026 | 11,725.00 | 12,395.00 | 11,705.00 | 12,140.00 | 12,140.00 | -6.69% | 6,242,800 |
| Jun 5, 2026 | 12,865.00 | 13,300.00 | 12,660.00 | 13,010.00 | 13,010.00 | -3.38% | 5,656,600 |
| Jun 4, 2026 | 13,845.00 | 14,135.00 | 13,265.00 | 13,465.00 | 13,465.00 | -3.58% | 5,585,800 |
| Jun 3, 2026 | 14,815.00 | 14,850.00 | 13,725.00 | 13,965.00 | 13,965.00 | 7.30% | 6,861,400 |
| Jun 2, 2026 | 12,880.00 | 13,340.00 | 12,315.00 | 13,015.00 | 13,015.00 | -1.25% | 7,301,000 |
| Jun 1, 2026 | 12,285.00 | 13,300.00 | 12,260.00 | 13,180.00 | 13,180.00 | 4.73% | 7,994,500 |
| May 29, 2026 | 12,095.00 | 12,585.00 | 11,855.00 | 12,585.00 | 12,585.00 | 5.27% | 9,941,900 |
| May 28, 2026 | 11,720.00 | 12,075.00 | 11,565.00 | 11,955.00 | 11,955.00 | -0.50% | 5,225,600 |
| May 27, 2026 | 12,495.00 | 12,910.00 | 11,985.00 | 12,015.00 | 12,015.00 | 0.63% | 6,459,200 |
| May 26, 2026 | 12,150.00 | 12,170.00 | 11,720.00 | 11,940.00 | 11,940.00 | -2.65% | 3,882,100 |
| May 25, 2026 | 12,165.00 | 12,550.00 | 12,110.00 | 12,265.00 | 12,265.00 | 3.76% | 5,286,700 |
| May 22, 2026 | 11,470.00 | 11,890.00 | 11,400.00 | 11,820.00 | 11,820.00 | 10.16% | 5,949,200 |
| May 21, 2026 | 10,825.00 | 10,995.00 | 10,345.00 | 10,730.00 | 10,730.00 | 1.95% | 5,946,400 |
| May 20, 2026 | 10,285.00 | 10,770.00 | 10,055.00 | 10,525.00 | 10,525.00 | -2.91% | 7,893,900 |
| May 19, 2026 | 11,310.00 | 11,350.00 | 10,650.00 | 10,840.00 | 10,840.00 | -4.75% | 6,047,200 |
| May 18, 2026 | 11,090.00 | 11,735.00 | 10,650.00 | 11,380.00 | 11,380.00 | 3.64% | 8,641,400 |
| May 15, 2026 | 12,200.00 | 12,425.00 | 10,855.00 | 10,980.00 | 10,980.00 | -9.29% | 10,409,100 |
| May 14, 2026 | 12,890.00 | 13,030.00 | 11,675.00 | 12,105.00 | 12,105.00 | -5.24% | 11,321,600 |
| May 13, 2026 | 11,350.00 | 12,845.00 | 11,080.00 | 12,775.00 | 12,775.00 | 9.66% | 12,494,700 |
| May 12, 2026 | 12,410.00 | 12,745.00 | 10,890.00 | 11,650.00 | 11,650.00 | 3.93% | 16,821,100 |
| May 11, 2026 | 11,650.00 | 11,670.00 | 11,210.00 | 11,210.00 | 11,210.00 | -0.84% | 4,725,400 |
| May 8, 2026 | 11,005.00 | 11,310.00 | 10,835.00 | 11,305.00 | 11,305.00 | -0.35% | 5,055,700 |
| May 7, 2026 | 10,710.00 | 11,345.00 | 10,710.00 | 11,345.00 | 11,345.00 | 14.60% | 10,977,100 |
| 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 |