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
Aug 14, 2025 3,980 3,980 3,901 3,934 -91 -2.26% 3,278,300
Aug 13, 2025 3,990 4,025 3,933 4,025 +73 +1.85% 4,381,400
Aug 12, 2025 3,997 4,045 3,952 3,952 +24 +0.61% 4,353,600
Aug 8, 2025 3,949 3,986 3,916 3,928 -45 -1.13% 5,171,600
Aug 7, 2025 3,971 4,008 3,901 3,973 -12 -0.30% 5,054,700
Aug 6, 2025 3,899 3,985 3,856 3,985 +67 +1.71% 4,644,100
Aug 5, 2025 3,828 3,955 3,809 3,918 +183 +4.90% 6,741,000
Aug 4, 2025 3,588 3,747 3,567 3,735 -6 -0.16% 5,165,300
Aug 1, 2025 3,760 3,864 3,715 3,741 -17 -0.45% 10,123,400
Jul 31, 2025 3,611 3,865 3,610 3,758 +154 +4.27% 10,306,000
Jul 30, 2025 3,570 3,673 3,560 3,604 +95 +2.71% 5,826,600
Jul 29, 2025 3,480 3,510 3,461 3,509 +6 +0.17% 2,285,600
Jul 28, 2025 3,585 3,586 3,503 3,503 -44 -1.24% 2,384,200
Jul 25, 2025 3,570 3,576 3,531 3,547 -23 -0.64% 2,742,100
Jul 24, 2025 3,552 3,594 3,532 3,570 +110 +3.18% 3,968,900
Jul 23, 2025 3,479 3,528 3,426 3,460 +99 +2.95% 5,141,000
Jul 22, 2025 3,350 3,436 3,343 3,361 +27 +0.81% 3,273,000
Jul 18, 2025 3,339 3,363 3,300 3,334 +8 +0.24% 3,909,500
Jul 17, 2025 3,233 3,327 3,211 3,326 +63 +1.93% 2,799,800
Jul 16, 2025 3,241 3,274 3,227 3,263 -8 -0.24% 2,249,300