Sumitomo Electric Industries, Ltd.(5802) Historical

52 Week High Dec 10, 2025

7,215 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
Dec 12, 2025	6,672	6,761	6,624	6,659	-12	-0.18%	6,163,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 11, 2025	6,969	6,989	6,652	6,671	-265	-3.82%	7,131,900
Dec 10, 2025	7,151	7,215	6,815	6,936	-173	-2.43%	11,046,300
Dec 9, 2025	7,013	7,189	6,946	7,109	+168	+2.42%	8,157,500
Dec 8, 2025	6,700	6,951	6,690	6,941	+266	+3.99%	6,756,500
Dec 5, 2025	6,572	6,713	6,462	6,675	-45	-0.67%	7,881,000
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