kabutan

Sumitomo Electric Industries, Ltd.(5802) Historical

5802
TSE Prime
Sumitomo Electric Industries, Ltd.
6,659
JPY
-12
(-0.18%)
Dec 12, 3:30 pm JST
42.74
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
6,646.1
Dec 12, 11:59 pm JST
Summary Chart Historical News Financial Result
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
Jul 22, 2024 2,399 2,405 2,352 2,359 -51 -2.12% 2,977,900
Jul 19, 2024 2,406 2,427 2,386 2,410 +10 +0.42% 2,302,300
Jul 18, 2024 2,441 2,448 2,400 2,400 -113 -4.50% 3,020,800
Jul 17, 2024 2,498 2,534 2,491 2,513 +35 +1.41% 3,167,000
Jul 16, 2024 2,459 2,506 2,441 2,478 +30 +1.23% 3,166,400
Jul 12, 2024 2,474 2,504 2,448 2,448 -76 -3.01% 3,084,300
Jul 11, 2024 2,540 2,560 2,513 2,524 +23 +0.92% 3,478,300
Jul 10, 2024 2,453 2,510 2,448 2,501 +60 +2.46% 4,312,100
Jul 9, 2024 2,409 2,466 2,405 2,441 +30 +1.24% 4,388,700
Jul 8, 2024 2,390 2,421 2,361 2,411 +13 +0.54% 3,875,200
Jul 5, 2024 2,453 2,460 2,391 2,398 -67 -2.72% 3,475,400
Jul 4, 2024 2,450 2,482 2,425 2,465 +24 +0.98% 2,787,600
Jul 3, 2024 2,472 2,487 2,427 2,441 -24 -0.97% 3,987,000
Jul 2, 2024 2,491 2,492 2,448 2,465 +5 +0.20% 4,255,500
Jul 1, 2024 2,521 2,525 2,448 2,460 -42 -1.68% 3,702,900
Jun 28, 2024 2,490 2,506 2,476 2,502 +11 +0.44% 2,908,400
Jun 27, 2024 2,540 2,547 2,481 2,491 -48 -1.89% 3,221,100
Jun 26, 2024 2,529 2,551 2,502 2,539 +27 +1.07% 3,117,000
Jun 25, 2024 2,537 2,539 2,505 2,512 ー% 2,925,000