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
Oct 18, 2024	4,565	4,625	4,495	4,565	+45	+1.00%	231,400
Oct 11, 2024	4,540	4,685	4,465	4,520	+50	+1.12%	420,100
Oct 4, 2024	4,360	4,665	4,310	4,470	+40	+0.90%	504,800
Sep 27, 2024	4,200	4,475	4,110	4,430	+295	+7.13%	430,400
Sep 20, 2024	4,000	4,240	3,945	4,135	+240	+6.16%	534,700
Sep 13, 2024	3,430	3,930	3,405	3,895	+345	+9.72%	607,900
Sep 6, 2024	3,625	3,735	3,470	3,550	-25	-0.70%	335,100
Aug 30, 2024	3,545	3,625	3,420	3,575	+30	+0.85%	322,000
Aug 23, 2024	3,635	3,635	3,500	3,545	-90	-2.48%	172,000
Aug 16, 2024	3,590	3,635	3,445	3,635	+70	+1.96%	253,900
Aug 9, 2024	3,335	3,725	2,929	3,565	-50	-1.38%	548,800
Aug 2, 2024	3,945	4,210	3,600	3,615	-260	-6.71%	475,600
Jul 26, 2024	4,135	4,245	3,875	3,875	-230	-5.60%	384,900
Jul 19, 2024	4,150	4,220	4,035	4,105	-45	-1.08%	395,200
Jul 12, 2024	3,630	4,160	3,620	4,150	+520	+14.33%	641,300
Jul 5, 2024	3,680	3,715	3,595	3,630	-25	-0.68%	522,500
Jun 28, 2024	3,760	3,855	3,610	3,655	-75	-2.01%	446,500
Jun 21, 2024	3,960	3,965	3,715	3,730	-245	-6.16%	574,400
Jun 14, 2024	3,410	3,990	3,360	3,975	+595	+17.60%	642,800
Jun 7, 2024	3,695	3,795	3,320	3,380	-265	-7.27%	418,300