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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 9,750 9,750 9,710 9,710 -40 -0.41% 38,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 6,710 6,760 6,520 6,640 -100 -1.48% 267,500
Aug 29, 2025 7,190 7,210 6,620 6,740 -440 -6.13% 386,000
Aug 22, 2025 7,070 7,180 6,870 7,180 +110 +1.56% 294,600
Aug 15, 2025 7,080 7,160 6,960 7,070 +80 +1.14% 209,600
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