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 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
Mar 21, 2025	4,750	5,140	4,675	5,090	+350	+7.38%	318,700
Mar 14, 2025	4,445	4,800	4,115	4,740	+290	+6.52%	390,100