kabutan

SUMITOMO DENSETSU CO.,LTD.(1949) Historical

1949
TSE Prime
SUMITOMO DENSETSU CO.,LTD.
9,730
JPY
-10
(-0.10%)
Dec 5, 1:31 pm JST
62.80
USD
Dec 4, 11:31 pm EST
Result
PTS
outside of trading hours
9,737
Dec 5, 1:30 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 31, 2025
9,760 JPY
52 Week Low Apr 7, 2025
4,065 JPY
Yearly High Oct 31, 2025
9,760 JPY
Yearly Low Apr 7, 2025
4,065 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 9,740 9,740 9,730 9,730 -10 -0.10% 308,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 6,640 -1.48% 6,636 267,500 16,300 48,900 3.00
Aug 29, 2025 6,740 -6.13% 6,872 386,000 21,000 51,600 2.46
Aug 22, 2025 7,180 +1.56% 7,053 294,600 22,700 36,300 1.60
Aug 15, 2025 7,070 +1.14% 7,045 209,600 21,700 42,100 1.94
Aug 8, 2025 6,990 +7.70% 6,824 410,300 21,000 50,200 2.39
Aug 1, 2025 6,490 -4.14% 6,555 679,700 17,600 71,900 4.09
Jul 25, 2025 6,770 +1.50% 6,684 282,200 18,700 56,200 3.01
Jul 18, 2025 6,670 +3.89% 6,640 335,000 22,000 52,000 2.36