kabutan

Sumitomo Electric Industries, Ltd.(5802) Historical

5802
TSE Prime
Sumitomo Electric Industries, Ltd.
7,655
JPY
+851
(+12.51%)
Feb 3, 3:30 pm JST
49.24
USD
Feb 3, 1:30 am EST
Result
PTS
outside of trading hours
7,600
Feb 3, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 3, 2026
7,804 JPY
52 Week Low Apr 7, 2025
1,620 JPY
Yearly High Dec 10, 2025
7,215 JPY
Yearly Low Apr 7, 2025
1,620 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 3, 2026 6,915 7,804 6,852 7,655 +851 +12.51% 20,974,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 2, 2026 6,740 7,050 6,716 6,804 +80 +1.19% 7,519,100
Jan 30, 2026 6,772 6,914 6,686 6,724 -136 -1.98% 4,809,900
Jan 29, 2026 7,042 7,115 6,809 6,860 -150 -2.14% 5,121,400
Jan 28, 2026 6,965 7,188 6,901 7,010 +331 +4.96% 8,743,500
Jan 27, 2026 6,523 6,718 6,486 6,679 +132 +2.02% 3,665,500
Jan 26, 2026 6,625 6,734 6,540 6,547 -178 -2.65% 4,355,800
Jan 23, 2026 6,845 6,897 6,715 6,725 +16 +0.24% 4,409,700
Jan 22, 2026 6,890 6,967 6,669 6,709 +19 +0.28% 4,738,500
Jan 21, 2026 6,409 6,735 6,403 6,690 +93 +1.41% 5,273,800
Jan 20, 2026 6,800 6,810 6,526 6,597 -153 -2.27% 4,590,500
Jan 19, 2026 6,636 6,777 6,601 6,750 -78 -1.14% 4,098,400
Jan 16, 2026 6,720 6,908 6,693 6,828 +112 +1.67% 5,332,900
Jan 15, 2026 6,550 6,784 6,548 6,716 +237 +3.66% 6,408,600
Jan 14, 2026 6,565 6,579 6,375 6,479 0 0.00% 4,850,500
Jan 13, 2026 6,582 6,624 6,428 6,479 +175 +2.78% 7,538,000
Jan 9, 2026 6,345 6,350 6,115 6,304 -52 -0.82% 10,274,000
Jan 8, 2026 6,601 6,632 6,340 6,356 -291 -4.38% 7,853,600
Jan 7, 2026 6,542 6,836 6,535 6,647 +120 +1.84% 9,009,000
Jan 6, 2026 6,643 6,651 6,394 6,527 -183 -2.73% 9,784,000
Jan 5, 2026 6,525 6,785 6,452 6,710 +385 +6.09% 6,979,500