SUMITOMO DENSETSU CO.,LTD.(1949) Historical

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
Jul 31, 2020	2,372	2,425	2,140	2,148	-237	-9.94%	249,700
Jul 22, 2020	2,466	2,466	2,371	2,385	-90	-3.64%	83,000
Jul 17, 2020	2,346	2,479	2,329	2,475	+166	+7.19%	169,400
Jul 10, 2020	2,367	2,443	2,282	2,309	-53	-2.24%	156,700
Jul 3, 2020	2,341	2,459	2,318	2,362	-23	-0.96%	167,400
Jun 26, 2020	2,392	2,430	2,318	2,385	-5	-0.21%	143,200
Jun 19, 2020	2,262	2,394	2,243	2,390	+128	+5.66%	228,800
Jun 12, 2020	2,515	2,520	2,129	2,262	-251	-9.99%	387,100
Jun 5, 2020	2,535	2,621	2,485	2,513	+10	+0.40%	223,400
May 29, 2020	2,544	2,634	2,503	2,503	-28	-1.11%	253,600
May 22, 2020	2,494	2,644	2,431	2,531	+86	+3.52%	266,400
May 15, 2020	2,300	2,488	2,300	2,445	+146	+6.35%	134,600
May 8, 2020	2,240	2,301	2,220	2,299	+49	+2.18%	39,300
May 1, 2020	2,230	2,288	2,180	2,250	+50	+2.27%	101,300
Apr 24, 2020	2,152	2,202	2,043	2,200	+25	+1.15%	163,800
Apr 17, 2020	2,204	2,220	2,081	2,175	-71	-3.16%	173,300
Apr 10, 2020	2,000	2,246	1,969	2,246	+214	+10.53%	266,100
Apr 3, 2020	2,272	2,290	1,961	2,032	-263	-11.46%	304,500
Mar 27, 2020	1,832	2,295	1,768	2,295	+464	+25.34%	405,100
Mar 19, 2020	1,832	1,914	1,713	1,831	ー	ー%	398,300