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
Sep 11, 2025 4,262 4,286 4,195 4,235 -56 -1.31% 5,475,300
Sep 10, 2025 4,150 4,295 4,126 4,291 +177 +4.30% 5,080,100
Sep 9, 2025 4,240 4,249 4,106 4,114 -122 -2.88% 3,581,800
Sep 8, 2025 4,179 4,236 4,152 4,236 +96 +2.32% 2,718,000
Sep 5, 2025 4,157 4,199 4,103 4,140 +38 +0.93% 3,601,300
Sep 4, 2025 4,101 4,175 4,065 4,102 +17 +0.42% 4,301,200
Sep 3, 2025 4,110 4,182 4,080 4,085 +25 +0.62% 4,187,800
Sep 2, 2025 4,081 4,102 4,008 4,060 -28 -0.68% 3,360,900
Sep 1, 2025 4,046 4,094 4,026 4,088 -115 -2.74% 3,507,100
Aug 29, 2025 4,100 4,230 4,077 4,203 +76 +1.84% 4,104,500
Aug 28, 2025 3,998 4,138 3,986 4,127 +71 +1.75% 2,779,800
Aug 27, 2025 4,043 4,063 4,011 4,056 +33 +0.82% 1,957,600
Aug 26, 2025 4,090 4,102 3,996 4,023 -51 -1.25% 3,775,800
Aug 25, 2025 4,137 4,140 4,032 4,074 +77 +1.93% 3,084,700
Aug 22, 2025 3,950 4,002 3,933 3,997 +86 +2.20% 2,554,000
Aug 21, 2025 3,879 3,933 3,871 3,911 +34 +0.88% 2,459,000
Aug 20, 2025 3,890 3,898 3,837 3,877 -86 -2.17% 3,535,700
Aug 19, 2025 4,028 4,031 3,927 3,963 -74 -1.83% 3,497,500
Aug 18, 2025 4,040 4,089 4,015 4,037 -13 -0.32% 2,586,100
Aug 15, 2025 3,950 4,070 3,916 4,050 +116 +2.95% 3,792,000