kabutan

Sumitomo Electric Industries, Ltd.(5802) Historical

5802
TSE Prime
Sumitomo Electric Industries, Ltd.
6,645
JPY
-75
(-1.12%)
Dec 5, 11:30 am JST
42.85
USD
Dec 4, 9:30 pm EST
Result
PTS
outside of trading hours
6,645.7
Dec 5, 12:12 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 3, 2025
7,008 JPY
52 Week Low Apr 7, 2025
1,620 JPY
Yearly High Dec 3, 2025
7,008 JPY
Yearly Low Apr 7, 2025
1,620 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,572 6,713 6,462 6,645 -75 -1.12% 4,910,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 6,739 6,757 6,592 6,720 -119 -1.74% 8,209,100
Dec 3, 2025 6,634 7,008 6,590 6,839 +274 +4.17% 13,909,700
Dec 2, 2025 6,400 6,686 6,396 6,565 +235 +3.71% 11,581,700
Dec 1, 2025 6,183 6,390 6,038 6,330 +189 +3.08% 9,017,400
Nov 28, 2025 6,189 6,262 6,091 6,141 +52 +0.85% 4,490,200
Nov 27, 2025 6,151 6,214 6,074 6,089 +38 +0.63% 3,666,900
Nov 26, 2025 5,951 6,195 5,919 6,051 -11 -0.18% 5,382,300
Nov 25, 2025 5,898 6,184 5,871 6,062 +364 +6.39% 9,114,500
Nov 21, 2025 5,888 5,970 5,668 5,698 -690 -10.80% 15,065,600
Nov 20, 2025 6,320 6,460 6,286 6,388 +446 +7.51% 8,774,000
Nov 19, 2025 5,980 6,108 5,813 5,942 +1 +0.02% 7,142,000
Nov 18, 2025 6,203 6,231 5,941 5,941 -592 -9.06% 9,713,500
Nov 17, 2025 6,300 6,544 6,248 6,533 +236 +3.75% 6,559,200
Nov 14, 2025 6,075 6,315 6,012 6,297 -78 -1.22% 8,741,700
Nov 13, 2025 6,127 6,580 6,095 6,375 +420 +7.05% 11,341,300
Nov 12, 2025 5,860 5,955 5,760 5,955 +95 +1.62% 4,597,400
Nov 11, 2025 6,130 6,228 5,827 5,860 -170 -2.82% 7,241,200
Nov 10, 2025 5,825 6,092 5,766 6,030 +175 +2.99% 7,633,900
Nov 7, 2025 6,020 6,073 5,760 5,855 -352 -5.67% 8,538,800
Nov 6, 2025 6,100 6,250 5,975 6,207 +305 +5.17% 9,302,100