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
May 31, 2024	3,500	3,660	3,435	3,645	+145	+4.14%	332,900
May 24, 2024	3,485	3,575	3,455	3,500	+20	+0.57%	307,700
May 17, 2024	3,635	3,640	3,420	3,480	-220	-5.95%	433,100
May 10, 2024	3,510	3,890	3,315	3,700	+190	+5.41%	580,300
May 2, 2024	3,540	3,580	3,475	3,510	-10	-0.28%	84,900
Apr 26, 2024	3,445	3,555	3,360	3,520	+145	+4.30%	174,500
Apr 19, 2024	3,630	3,720	3,340	3,375	-280	-7.66%	217,100
Apr 12, 2024	3,470	3,720	3,445	3,655	+235	+6.87%	216,500
Apr 5, 2024	3,400	3,450	3,325	3,420	+55	+1.63%	156,800
Mar 29, 2024	3,350	3,460	3,300	3,365	+15	+0.45%	219,800
Mar 22, 2024	3,275	3,420	3,260	3,350	+85	+2.60%	123,100
Mar 15, 2024	3,250	3,285	3,145	3,265	+15	+0.46%	245,400
Mar 8, 2024	3,150	3,260	3,100	3,250	+120	+3.83%	208,000
Mar 1, 2024	3,110	3,150	2,972	3,130	+65	+2.12%	269,700
Feb 22, 2024	3,055	3,130	3,045	3,065	+10	+0.33%	116,000
Feb 16, 2024	3,055	3,110	2,952	3,055	+50	+1.66%	205,600
Feb 9, 2024	3,065	3,205	2,984	3,005	-35	-1.15%	449,300
Feb 2, 2024	2,866	3,100	2,857	3,040	+194	+6.82%	507,200
Jan 26, 2024	2,838	2,916	2,802	2,846	+29	+1.03%	300,900
Jan 19, 2024	2,805	2,847	2,797	2,817	+25	+0.90%	239,800