kabutan

SUMITOMO DENSETSU CO.,LTD.(1949) Historical

1949
TSE Prime
SUMITOMO DENSETSU CO.,LTD.
9,710
JPY
-40
(-0.41%)
Dec 12, 3:30 pm JST
62.32
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 9,740 9,760 9,710 9,710 -30 -0.31% 786,500

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 9,710 9,740 9,710 9,740 +30 +0.31% 4,091,000
Oct, 2025 6,360 9,760 6,280 9,710 +3,320 +51.96% 3,803,000
Sep, 2025 6,710 6,870 6,270 6,390 -350 -5.19% 1,008,600
Aug, 2025 6,540 7,210 6,370 6,740 +160 +2.43% 1,382,700
Jul, 2025 6,200 6,880 6,180 6,580 +410 +6.65% 1,981,500
Jun, 2025 6,450 6,740 6,000 6,170 -280 -4.34% 1,540,100
May, 2025 5,180 6,460 5,020 6,450 +1,220 +23.33% 2,062,800
Apr, 2025 4,850 5,390 4,065 5,230 +380 +7.84% 1,314,700
Mar, 2025 4,510 5,170 4,115 4,850 +395 +8.87% 1,316,500
Feb, 2025 4,925 5,260 4,415 4,455 -540 -10.81% 1,327,900
Jan, 2025 4,995 5,190 4,520 4,995 +25 +0.50% 1,164,400
Dec, 2024 4,810 5,050 4,705 4,970 +160 +3.33% 1,159,200
Nov, 2024 4,945 5,220 4,720 4,810 -130 -2.63% 1,369,100
Oct, 2024 4,500 5,090 4,350 4,940 +540 +12.27% 2,208,500
Sep, 2024 3,625 4,475 3,405 4,400 +825 +23.08% 2,023,100
Aug, 2024 4,100 4,180 2,929 3,575 -580 -13.96% 1,507,900
Jul, 2024 3,680 4,245 3,595 4,155 +500 +13.68% 2,208,300
Jun, 2024 3,695 3,990 3,320 3,655 +10 +0.27% 2,082,000
May, 2024 3,535 3,890 3,315 3,645 +95 +2.68% 1,694,600
Apr, 2024 3,400 3,720 3,325 3,550 +185 +5.50% 809,200