SUMITOMO DENSETSU CO.,LTD.(1949) Historical

52 Week High Aug 13, 2025

7,160 JPY

52 Week Low Sep 9, 2024

3,405 JPY

Yearly High Aug 13, 2025

7,160 JPY

Yearly Low Apr 7, 2025

4,065 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug, 2025	6,540	7,160	6,370	7,040	+460	+6.99%	627,100

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Mar, 2024	3,100	3,460	3,060	3,365	+290	+9.43%	853,200
Feb, 2024	3,030	3,205	2,952	3,075	+10	+0.33%	1,215,100
Jan, 2024	2,758	3,065	2,746	3,065	+323	+11.78%	1,040,100
Dec, 2023	2,595	2,742	2,449	2,742	+185	+7.24%	737,600