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
Oct 14, 2025 4,465 4,505 4,317 4,329 -206 -4.54% 4,267,800
Oct 10, 2025 4,560 4,604 4,526 4,535 -95 -2.05% 4,163,800
Oct 9, 2025 4,603 4,671 4,578 4,630 +97 +2.14% 3,752,000
Oct 8, 2025 4,466 4,563 4,442 4,533 +68 +1.52% 3,817,600
Oct 7, 2025 4,398 4,646 4,397 4,465 +106 +2.43% 5,812,600
Oct 6, 2025 4,383 4,398 4,277 4,359 +159 +3.79% 4,104,300
Oct 3, 2025 4,159 4,207 4,121 4,200 +3 +0.07% 1,922,600
Oct 2, 2025 4,193 4,258 4,153 4,197 +68 +1.65% 2,883,900
Oct 1, 2025 4,199 4,207 4,095 4,129 -89 -2.11% 2,649,800
Sep 30, 2025 4,220 4,257 4,178 4,218 -27 -0.64% 2,259,200
Sep 29, 2025 4,220 4,257 4,190 4,245 -9 -0.21% 2,086,600
Sep 26, 2025 4,312 4,362 4,241 4,254 -47 -1.09% 3,762,900
Sep 25, 2025 4,245 4,331 4,234 4,301 +82 +1.94% 3,987,900
Sep 24, 2025 4,159 4,243 4,132 4,219 +60 +1.44% 2,657,600
Sep 22, 2025 4,207 4,235 4,141 4,159 -25 -0.60% 2,332,300
Sep 19, 2025 4,240 4,255 4,117 4,184 -26 -0.62% 6,414,700
Sep 18, 2025 4,150 4,223 4,108 4,210 +70 +1.69% 3,047,400
Sep 17, 2025 4,285 4,285 4,140 4,140 -131 -3.07% 3,013,300
Sep 16, 2025 4,222 4,285 4,185 4,271 +90 +2.15% 3,226,800
Sep 12, 2025 4,248 4,279 4,181 4,181 -54 -1.28% 3,910,700