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
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
Nov 5, 2025 5,962 6,031 5,627 5,902 -160 -2.64% 12,241,200
Nov 4, 2025 6,350 6,629 6,036 6,062 +412 +7.29% 23,844,500
Oct 31, 2025 5,320 5,944 5,053 5,650 +351 +6.62% 15,669,400
Oct 30, 2025 4,994 5,379 4,989 5,299 +305 +6.11% 11,547,200
Oct 29, 2025 4,850 5,027 4,820 4,994 +236 +4.96% 6,359,900
Oct 28, 2025 4,822 4,895 4,749 4,758 -12 -0.25% 4,781,900
Oct 27, 2025 4,750 4,780 4,672 4,770 +160 +3.47% 3,742,100
Oct 24, 2025 4,579 4,619 4,530 4,610 +80 +1.77% 2,939,600
Oct 23, 2025 4,430 4,537 4,404 4,530 +36 +0.80% 2,870,400
Oct 22, 2025 4,527 4,529 4,411 4,494 -40 -0.88% 4,280,800
Oct 21, 2025 4,582 4,612 4,503 4,534 -43 -0.94% 2,918,800
Oct 20, 2025 4,495 4,577 4,434 4,577 +119 +2.67% 2,981,900
Oct 17, 2025 4,425 4,496 4,409 4,458 -86 -1.89% 3,158,400
Oct 16, 2025 4,500 4,567 4,462 4,544 +107 +2.41% 3,334,800
Oct 15, 2025 4,323 4,457 4,315 4,437 +108 +2.49% 2,656,500