SUMITOMO DENSETSU CO.,LTD.(1949) Historical

52 Week High Dec 23, 2025

9,940 JPY

52 Week Low Apr 7, 2025

4,065 JPY

Yearly High Dec 23, 2025

9,940 JPY

Yearly Low Apr 7, 2025

4,065 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	9,700	9,710	9,700	9,700	0	0.00%	64,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	9,700	0.00%	9,705	76,100	1,100	9,200	8.36
Jan 16, 2026	9,700	0.00%	9,700	115,700	1,100	7,500	6.82
Jan 9, 2026	9,700	+0.21%	9,697	493,800	1,100	22,000	20.00
Dec 30, 2025	9,680	-0.41%	9,701	1,382,900	ー	ー	ー
Dec 26, 2025	9,720	+0.10%	9,743	399,000	1,300	5,500	4.23
Dec 19, 2025	9,710	0.00%	9,705	333,100	2,000	27,500	13.75
Dec 12, 2025	9,710	-0.31%	9,744	339,400	2,200	10,100	4.59
Dec 5, 2025	9,740	0.00%	9,735	408,600	2,200	2,900	1.32
Nov 28, 2025	9,740	0.00%	9,734	305,700	4,700	18,500	3.94
Nov 21, 2025	9,740	+0.21%	9,732	1,011,700	4,900	33,200	6.78
Nov 14, 2025	9,720	-0.10%	9,722	1,138,200	10,300	41,300	4.01
Nov 7, 2025	9,730	+0.21%	9,724	1,635,400	10,900	51,100	4.69
Oct 31, 2025	9,710	+33.38%	9,113	2,885,500	13,600	65,200	4.79
Oct 24, 2025	7,280	+6.59%	7,122	244,200	18,000	24,600	1.37
Oct 17, 2025	6,830	+2.86%	6,783	126,100	16,600	27,500	1.66
Oct 10, 2025	6,640	0.00%	6,921	339,200	17,100	30,700	1.80
Oct 3, 2025	6,640	+2.79%	6,472	291,200	17,800	41,600	2.34
Sep 26, 2025	6,460	-1.82%	6,437	215,900	14,800	44,600	3.01
Sep 19, 2025	6,580	-1.20%	6,575	210,600	16,500	45,300	2.75
Sep 12, 2025	6,660	+0.30%	6,683	231,400	15,800	45,900	2.91