Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan · Delayed Price · Currency is JPY 2,592.50
-71.50 (-2.68%)
Jul 6, 2026, 3:30 PM JST
TYO:5802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 2,931.25 | 3,098.75 | 2,926.25 | 3,035.00 | 3,035.00 | -6.69% | 24,971,200 |
| Jun 5, 2026 | 3,216.25 | 3,325.00 | 3,165.00 | 3,252.50 | 3,252.50 | -3.38% | 22,626,400 |
| Jun 4, 2026 | 3,461.25 | 3,533.75 | 3,316.25 | 3,366.25 | 3,366.25 | -3.58% | 22,343,200 |
| Jun 3, 2026 | 3,703.75 | 3,712.50 | 3,431.25 | 3,491.25 | 3,491.25 | 7.30% | 27,445,600 |
| Jun 2, 2026 | 3,220.00 | 3,335.00 | 3,078.75 | 3,253.75 | 3,253.75 | -1.25% | 29,204,000 |
| Jun 1, 2026 | 3,071.25 | 3,325.00 | 3,065.00 | 3,295.00 | 3,295.00 | 4.73% | 31,978,000 |
| May 29, 2026 | 3,023.75 | 3,146.25 | 2,963.75 | 3,146.25 | 3,146.25 | 5.27% | 39,767,600 |
| May 28, 2026 | 2,930.00 | 3,018.75 | 2,891.25 | 2,988.75 | 2,988.75 | -0.50% | 20,902,400 |
| May 27, 2026 | 3,123.75 | 3,227.50 | 2,996.25 | 3,003.75 | 3,003.75 | 0.63% | 25,836,800 |
| May 26, 2026 | 3,037.50 | 3,042.50 | 2,930.00 | 2,985.00 | 2,985.00 | -2.65% | 15,528,400 |
| May 25, 2026 | 3,041.25 | 3,137.50 | 3,027.50 | 3,066.25 | 3,066.25 | 3.76% | 21,146,800 |
| May 22, 2026 | 2,867.50 | 2,972.50 | 2,850.00 | 2,955.00 | 2,955.00 | 10.16% | 23,796,800 |
| May 21, 2026 | 2,706.25 | 2,748.75 | 2,586.25 | 2,682.50 | 2,682.50 | 1.95% | 23,785,600 |
| May 20, 2026 | 2,571.25 | 2,692.50 | 2,513.75 | 2,631.25 | 2,631.25 | -2.91% | 31,575,600 |
| May 19, 2026 | 2,827.50 | 2,837.50 | 2,662.50 | 2,710.00 | 2,710.00 | -4.75% | 24,188,800 |
| May 18, 2026 | 2,772.50 | 2,933.75 | 2,662.50 | 2,845.00 | 2,845.00 | 3.64% | 34,565,600 |
| May 15, 2026 | 3,050.00 | 3,106.25 | 2,713.75 | 2,745.00 | 2,745.00 | -9.29% | 41,636,400 |
| May 14, 2026 | 3,222.50 | 3,257.50 | 2,918.75 | 3,026.25 | 3,026.25 | -5.24% | 45,286,400 |
| May 13, 2026 | 2,837.50 | 3,211.25 | 2,770.00 | 3,193.75 | 3,193.75 | 9.66% | 49,978,800 |
| May 12, 2026 | 3,102.50 | 3,186.25 | 2,722.50 | 2,912.50 | 2,912.50 | 3.93% | 67,284,400 |
| May 11, 2026 | 2,912.50 | 2,917.50 | 2,802.50 | 2,802.50 | 2,802.50 | -0.84% | 18,901,600 |
| May 8, 2026 | 2,751.25 | 2,827.50 | 2,708.75 | 2,826.25 | 2,826.25 | -0.35% | 20,222,800 |
| May 7, 2026 | 2,677.50 | 2,836.25 | 2,677.50 | 2,836.25 | 2,836.25 | 14.60% | 43,908,400 |
| May 1, 2026 | 2,570.00 | 2,580.00 | 2,475.00 | 2,475.00 | 2,475.00 | -2.85% | 17,426,400 |
| Apr 30, 2026 | 2,557.50 | 2,567.50 | 2,507.50 | 2,547.50 | 2,547.50 | - | 18,523,600 |
| Apr 28, 2026 | 2,500.00 | 2,547.50 | 2,488.00 | 2,547.50 | 2,547.50 | 1.29% | 14,195,200 |
| Apr 27, 2026 | 2,490.50 | 2,547.50 | 2,485.00 | 2,515.00 | 2,515.00 | 0.45% | 17,965,200 |
| Apr 24, 2026 | 2,586.25 | 2,601.25 | 2,503.75 | 2,503.75 | 2,503.75 | -1.86% | 18,620,400 |
| Apr 23, 2026 | 2,701.25 | 2,711.25 | 2,498.75 | 2,551.25 | 2,551.25 | -4.63% | 28,264,400 |
| Apr 22, 2026 | 2,572.50 | 2,690.00 | 2,507.50 | 2,675.00 | 2,675.00 | 3.88% | 28,077,600 |