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
Mar 7, 2025 4,510 4,640 4,360 4,450 -5 -0.11% 259,100
Feb 28, 2025 4,605 4,625 4,415 4,455 -190 -4.09% 291,400
Feb 21, 2025 4,845 5,000 4,615 4,645 -210 -4.33% 274,000
Feb 14, 2025 4,965 5,050 4,855 4,855 -165 -3.29% 227,400
Feb 7, 2025 4,925 5,260 4,910 5,020 +25 +0.50% 535,100
Jan 31, 2025 4,725 5,190 4,520 4,995 +305 +6.50% 510,500
Jan 24, 2025 4,620 4,690 4,535 4,690 +95 +2.07% 184,400
Jan 17, 2025 4,630 4,710 4,530 4,595 -95 -2.03% 204,300
Jan 10, 2025 4,995 4,995 4,670 4,690 -280 -5.63% 265,200
Dec 30, 2024 4,980 4,985 4,895 4,970 -10 -0.20% 37,700
Dec 27, 2024 4,925 5,050 4,770 4,980 +150 +3.11% 243,100
Dec 20, 2024 4,845 4,935 4,705 4,830 -20 -0.41% 346,700
Dec 13, 2024 4,890 4,890 4,705 4,850 0 0.00% 293,400
Dec 6, 2024 4,810 5,010 4,710 4,850 +40 +0.83% 238,300
Nov 29, 2024 5,200 5,220 4,720 4,810 -200 -3.99% 275,500
Nov 22, 2024 4,850 5,030 4,765 5,010 +185 +3.83% 317,900
Nov 15, 2024 4,845 5,130 4,755 4,825 -20 -0.41% 280,100
Nov 8, 2024 4,830 5,010 4,735 4,845 +40 +0.83% 397,800
Nov 1, 2024 4,455 5,090 4,425 4,805 +380 +8.59% 983,700
Oct 25, 2024 4,595 4,615 4,370 4,425 -140 -3.07% 281,300