Sumitomo Electric Industries, Ltd.(5802) Historical

52 Week High Feb 3, 2026

7,804 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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 3, 2026	6,740	7,804	6,716	7,655	+931	+13.85%	49,467,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 30, 2026	6,625	7,188	6,486	6,724	-1	-0.01%	26,696,100
Jan 23, 2026	6,636	6,967	6,403	6,725	-103	-1.51%	23,110,900
Jan 16, 2026	6,582	6,908	6,375	6,828	+524	+8.31%	24,130,000
Jan 9, 2026	6,525	6,836	6,115	6,304	-21	-0.33%	43,900,100
Dec 30, 2025	6,326	6,499	6,225	6,325	+70	+1.12%	8,987,300
Dec 26, 2025	6,545	6,764	6,218	6,255	-48	-0.76%	24,267,700
Dec 19, 2025	6,500	6,654	6,033	6,303	-356	-5.35%	31,307,900
Dec 12, 2025	6,700	7,215	6,624	6,659	-16	-0.24%	39,255,600
Dec 5, 2025	6,183	7,008	6,038	6,675	+534	+8.70%	50,598,900
Nov 28, 2025	5,898	6,262	5,871	6,141	+443	+7.77%	22,653,900
Nov 21, 2025	6,300	6,544	5,668	5,698	-599	-9.51%	47,254,300
Nov 14, 2025	5,825	6,580	5,760	6,297	+442	+7.55%	39,555,500
Nov 7, 2025	6,350	6,629	5,627	5,855	+205	+3.63%	53,926,600
Oct 31, 2025	4,750	5,944	4,672	5,650	+1,040	+22.56%	42,100,500
Oct 24, 2025	4,495	4,619	4,404	4,610	+152	+3.41%	15,991,500
Oct 17, 2025	4,465	4,567	4,315	4,458	-77	-1.70%	13,417,500
Oct 10, 2025	4,383	4,671	4,277	4,535	+335	+7.98%	21,650,300
Oct 3, 2025	4,220	4,258	4,095	4,200	-54	-1.27%	11,802,100
Sep 26, 2025	4,207	4,362	4,132	4,254	+70	+1.67%	12,740,700
Sep 19, 2025	4,222	4,285	4,108	4,184	+3	+0.07%	15,702,200