kabutan

Sumitomo Electric Industries, Ltd.(5802) Historical

5802
TSE Prime
Sumitomo Electric Industries, Ltd.
6,645
JPY
-75
(-1.12%)
Dec 5, 11:30 am JST
42.85
USD
Dec 4, 9:30 pm EST
Result
PTS
outside of trading hours
6,645.7
Dec 5, 12:12 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 3, 2025
7,008 JPY
52 Week Low Apr 7, 2025
1,620 JPY
Yearly High Dec 3, 2025
7,008 JPY
Yearly Low Apr 7, 2025
1,620 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,183 7,008 6,038 6,645 +504 +8.21% 47,628,200

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 6,141 +7.77% 6,096 22,653,900 243,500 1,767,700 7.26
Nov 21, 2025 5,698 -9.51% 6,058 47,254,300 244,100 2,062,700 8.45
Nov 14, 2025 6,297 +7.55% 6,137 39,555,500 313,100 1,962,900 6.27
Nov 7, 2025 5,855 +3.63% 6,111 53,926,600 275,900 2,218,800 8.04
Oct 31, 2025 5,650 +22.56% 5,181 42,100,500 260,000 1,951,300 7.51
Oct 24, 2025 4,610 +3.41% 4,523 15,991,500 197,700 1,314,400 6.65
Oct 17, 2025 4,458 -1.70% 4,438 13,417,500 187,100 1,443,800 7.72
Oct 10, 2025 4,535 +7.98% 4,512 21,650,300 243,800 1,367,500 5.61
Oct 3, 2025 4,200 -1.27% 4,190 11,802,100 191,700 1,357,700 7.08
Sep 26, 2025 4,254 +1.67% 4,248 12,740,700 200,700 1,360,000 6.78
Sep 19, 2025 4,184 +0.07% 4,196 15,702,200 201,800 1,626,200 8.06
Sep 12, 2025 4,181 +0.99% 4,215 20,765,900 220,500 1,639,200 7.43
Sep 5, 2025 4,140 -1.50% 4,102 18,958,300 230,400 1,130,000 4.90
Aug 29, 2025 4,203 +5.15% 4,094 15,702,400 341,400 1,088,900 3.19
Aug 22, 2025 3,997 -1.31% 3,952 14,632,300 284,100 1,277,400 4.50
Aug 15, 2025 4,050 +3.11% 3,982 15,805,300 313,800 1,183,300 3.77
Aug 8, 2025 3,928 +5.00% 3,881 26,776,700 285,100 1,358,300 4.76
Aug 1, 2025 3,741 +5.47% 3,692 30,925,800 276,700 1,401,800 5.07
Jul 25, 2025 3,547 +6.39% 3,488 15,125,000 233,900 896,700 3.83
Jul 18, 2025 3,334 +5.31% 3,268 13,809,700 215,100 885,500 4.12