Sumitomo Electric Industries, Ltd.(5802) Historical

52 Week High Mar 3, 2026

11,495 JPY

52 Week Low Apr 7, 2025

1,620 JPY

Yearly High Mar 3, 2026

11,495 JPY

Yearly Low Apr 7, 2025

1,620 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	9,737	10,115	9,707	9,948	-57	-0.57%	10,735,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 18, 2026	9,810	10,040	9,725	10,005	+480	+5.04%	6,650,500
Mar 17, 2026	10,225	10,300	9,466	9,525	-625	-6.16%	11,007,100
Mar 16, 2026	10,345	10,415	9,925	10,150	-240	-2.31%	5,610,400
Mar 13, 2026	9,810	10,625	9,800	10,390	+25	+0.24%	7,084,300
Mar 12, 2026	10,610	10,700	10,250	10,365	-350	-3.27%	6,877,000
Mar 11, 2026	10,490	11,025	10,395	10,715	+784	+7.89%	8,680,800
Mar 10, 2026	10,325	10,360	9,892	9,931	+806	+8.83%	8,936,100
Mar 9, 2026	9,000	9,199	8,550	9,125	-772	-7.80%	10,983,000
Mar 6, 2026	9,780	10,010	9,478	9,897	-78	-0.78%	10,041,700
Mar 5, 2026	10,440	10,495	9,901	9,975	+30	+0.30%	9,290,600
Mar 4, 2026	9,842	10,425	9,602	9,945	-380	-3.68%	15,204,400
Mar 3, 2026	11,420	11,495	10,270	10,325	-540	-4.97%	11,241,200
Mar 2, 2026	9,985	10,940	9,969	10,865	+490	+4.72%	9,207,700
Feb 27, 2026	9,752	10,400	9,593	10,375	+135	+1.32%	10,124,200
Feb 26, 2026	10,790	10,800	10,130	10,240	-475	-4.43%	9,888,100
Feb 25, 2026	10,545	10,895	10,385	10,715	+325	+3.13%	9,575,400
Feb 24, 2026	10,200	10,895	10,200	10,390	+642	+6.59%	12,549,000
Feb 20, 2026	9,259	9,903	9,232	9,748	+428	+4.59%	15,076,800
Feb 19, 2026	9,020	9,484	8,992	9,320	+494	+5.60%	11,917,400
Feb 18, 2026	8,512	8,965	8,453	8,826	+175	+2.02%	5,499,500