SUMITOMO DENSETSU CO.,LTD.(1949) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	9,700	9,710	9,700	9,700	0	0.00%	84,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	9,710	9,710	9,700	9,700	0	0.00%	76,100
Jan 16, 2026	9,710	9,710	9,700	9,700	0	0.00%	115,700
Jan 9, 2026	9,700	9,710	9,690	9,700	+20	+0.21%	493,800
Dec 30, 2025	9,720	9,790	9,680	9,680	-40	-0.41%	1,382,900
Dec 26, 2025	9,700	9,940	9,690	9,720	+10	+0.10%	399,000
Dec 19, 2025	9,720	9,740	9,670	9,710	0	0.00%	333,100
Dec 12, 2025	9,740	9,760	9,710	9,710	-30	-0.31%	339,400
Dec 5, 2025	9,740	9,750	9,730	9,740	0	0.00%	408,600
Nov 28, 2025	9,740	9,740	9,730	9,740	0	0.00%	305,700
Nov 21, 2025	9,730	9,740	9,720	9,740	+20	+0.21%	1,011,700
Nov 14, 2025	9,730	9,730	9,720	9,720	-10	-0.10%	1,138,200
Nov 7, 2025	9,710	9,740	9,710	9,730	+20	+0.21%	1,635,400
Oct 31, 2025	7,390	9,760	6,980	9,710	+2,430	+33.38%	2,885,500
Oct 24, 2025	6,930	7,280	6,840	7,280	+450	+6.59%	244,200
Oct 17, 2025	6,630	6,970	6,600	6,830	+190	+2.86%	126,100
Oct 10, 2025	6,770	7,220	6,640	6,640	0	0.00%	339,200
Oct 3, 2025	6,370	6,730	6,270	6,640	+180	+2.79%	291,200
Sep 26, 2025	6,550	6,560	6,370	6,460	-120	-1.82%	215,900
Sep 19, 2025	6,670	6,740	6,450	6,580	-80	-1.20%	210,600
Sep 12, 2025	6,590	6,870	6,530	6,660	+20	+0.30%	231,400