Sumitomo Electric Industries, Ltd.(5802) Historical

52 Week High Mar 3, 2026

11,495 JPY

52 Week Low May 2, 2025

2,316 JPY

Yearly High Mar 3, 2026

11,495 JPY

Yearly Low Jan 9, 2026

6,115 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	10,280	10,320	9,900	9,900	-290	-2.85%	4,356,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	10,230	10,270	10,030	10,190	0	0.00%	4,630,900
Apr 28, 2026	10,000	10,190	9,952	10,190	+130	+1.29%	3,548,800
Apr 27, 2026	9,962	10,190	9,940	10,060	+45	+0.45%	4,491,300
Apr 24, 2026	10,345	10,405	10,015	10,015	-190	-1.86%	4,655,100
Apr 23, 2026	10,805	10,845	9,995	10,205	-495	-4.63%	7,066,100
Apr 22, 2026	10,290	10,760	10,030	10,700	+400	+3.88%	7,019,400
Apr 21, 2026	10,300	10,560	10,190	10,300	+324	+3.25%	5,864,600
Apr 20, 2026	10,130	10,315	9,913	9,976	0	0.00%	4,757,700
Apr 17, 2026	10,050	10,130	9,852	9,976	-164	-1.62%	4,406,100
Apr 16, 2026	9,650	10,150	9,627	10,140	+589	+6.17%	7,908,600
Apr 15, 2026	10,375	10,380	9,551	9,551	-524	-5.20%	8,747,200
Apr 14, 2026	10,130	10,230	9,859	10,075	+149	+1.50%	7,874,800
Apr 13, 2026	10,485	10,835	9,778	9,926	-654	-6.18%	13,599,200
Apr 10, 2026	10,110	10,615	10,100	10,580	+170	+1.63%	10,081,400
Apr 9, 2026	10,165	10,570	9,970	10,410	+95	+0.92%	7,849,500
Apr 8, 2026	10,100	10,400	9,916	10,315	+1,124	+12.23%	9,490,900
Apr 7, 2026	9,447	9,557	9,079	9,191	-351	-3.68%	7,474,800
Apr 6, 2026	9,610	9,899	9,542	9,542	+142	+1.51%	8,812,800
Apr 3, 2026	9,550	9,650	9,353	9,400	+296	+3.25%	6,898,100
Apr 2, 2026	9,419	9,555	8,916	9,104	-165	-1.78%	8,987,600