SUMITOMO DENSETSU CO.,LTD.(1949) Historical

52 Week High Aug 12, 2025

7,100 JPY

52 Week Low Sep 9, 2024

3,405 JPY

Yearly High Aug 12, 2025

7,100 JPY

Yearly Low Apr 7, 2025

4,065 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 13, 2025	7,080	7,160	6,970	7,100	+110	+1.57%	110,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug 8, 2025	6,390	7,090	6,370	6,990	+500	+7.70%	410,300
Aug 1, 2025	6,800	6,830	6,210	6,490	-280	-4.14%	679,700
Jul 25, 2025	6,770	6,880	6,500	6,770	+100	+1.50%	282,200
Jul 18, 2025	6,480	6,770	6,430	6,670	+250	+3.89%	335,000
Jul 11, 2025	6,500	6,550	6,360	6,420	-20	-0.31%	276,500
Jul 4, 2025	6,190	6,600	6,170	6,440	+330	+5.40%	556,700
Jun 27, 2025	6,130	6,200	6,000	6,110	-10	-0.16%	238,600
Jun 20, 2025	6,220	6,500	6,040	6,120	-60	-0.97%	409,100
Jun 13, 2025	6,310	6,410	6,030	6,180	-110	-1.75%	313,700
Jun 6, 2025	6,450	6,740	6,260	6,290	-160	-2.48%	512,300
May 30, 2025	5,990	6,460	5,940	6,450	+530	+8.95%	482,400
May 23, 2025	5,570	6,120	5,560	5,920	+400	+7.25%	462,200
May 16, 2025	5,250	5,570	5,210	5,520	+260	+4.94%	495,400
May 9, 2025	5,110	5,860	5,060	5,260	+140	+2.73%	518,600
May 2, 2025	4,885	5,390	4,880	5,120	+305	+6.33%	346,800
Apr 25, 2025	4,875	4,950	4,745	4,815	-130	-2.63%	256,900
Apr 18, 2025	4,715	4,965	4,615	4,945	+250	+5.32%	220,300
Apr 11, 2025	4,090	4,740	4,065	4,695	+170	+3.76%	360,200
Apr 4, 2025	4,850	4,880	4,430	4,525	-395	-8.03%	297,400
Mar 28, 2025	5,140	5,170	4,890	4,920	-170	-3.34%	285,900