Sumitomo Electric Industries, Ltd.(5802) Historical

52 Week High Oct 7, 2025

4,646 JPY

52 Week Low Apr 7, 2025

1,620 JPY

Yearly High Oct 7, 2025

4,646 JPY

Yearly Low Apr 7, 2025

1,620 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 9, 2025	4,603	4,630	4,592	4,603	+70	+1.54%	585,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 8, 2025	4,466	4,563	4,442	4,533	+68	+1.52%	3,817,600
Oct 7, 2025	4,398	4,646	4,397	4,465	+106	+2.43%	5,812,600
Oct 6, 2025	4,383	4,398	4,277	4,359	+159	+3.79%	4,104,300
Oct 3, 2025	4,159	4,207	4,121	4,200	+3	+0.07%	1,922,600
Oct 2, 2025	4,193	4,258	4,153	4,197	+68	+1.65%	2,883,900
Oct 1, 2025	4,199	4,207	4,095	4,129	-89	-2.11%	2,649,800
Sep 30, 2025	4,220	4,257	4,178	4,218	-27	-0.64%	2,259,200
Sep 29, 2025	4,220	4,257	4,190	4,245	-9	-0.21%	2,086,600
Sep 26, 2025	4,312	4,362	4,241	4,254	-47	-1.09%	3,762,900
Sep 25, 2025	4,245	4,331	4,234	4,301	+82	+1.94%	3,987,900
Sep 24, 2025	4,159	4,243	4,132	4,219	+60	+1.44%	2,657,600
Sep 22, 2025	4,207	4,235	4,141	4,159	-25	-0.60%	2,332,300
Sep 19, 2025	4,240	4,255	4,117	4,184	-26	-0.62%	6,414,700
Sep 18, 2025	4,150	4,223	4,108	4,210	+70	+1.69%	3,047,400
Sep 17, 2025	4,285	4,285	4,140	4,140	-131	-3.07%	3,013,300
Sep 16, 2025	4,222	4,285	4,185	4,271	+90	+2.15%	3,226,800
Sep 12, 2025	4,248	4,279	4,181	4,181	-54	-1.28%	3,910,700
Sep 11, 2025	4,262	4,286	4,195	4,235	-56	-1.31%	5,475,300
Sep 10, 2025	4,150	4,295	4,126	4,291	+177	+4.30%	5,080,100
Sep 9, 2025	4,240	4,249	4,106	4,114	-122	-2.88%	3,581,800