kabutan

SUMITOMO DENSETSU CO.,LTD.(1949) Historical

1949
TSE Prime
SUMITOMO DENSETSU CO.,LTD.
9,700
JPY
0
(0.00%)
Jan 29, 3:30 pm JST
63.41
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 9,700 9,710 9,690 9,700 +20 +0.21% 770,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 9,740 9,940 9,670 9,680 -60 -0.62% 2,863,000
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