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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 6,700 7,215 6,624 6,659 -16 -0.24% 45,419,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 12, 2025 4,179 4,295 4,106 4,181 +41 +0.99% 20,765,900
Sep 5, 2025 4,046 4,199 4,008 4,140 -63 -1.50% 18,958,300
Aug 29, 2025 4,137 4,230 3,986 4,203 +206 +5.15% 15,702,400
Aug 22, 2025 4,040 4,089 3,837 3,997 -53 -1.31% 14,632,300
Aug 15, 2025 3,997 4,070 3,901 4,050 +122 +3.11% 15,805,300
Aug 8, 2025 3,588 4,008 3,567 3,928 +187 +5.00% 26,776,700
Aug 1, 2025 3,585 3,865 3,461 3,741 +194 +5.47% 30,925,800
Jul 25, 2025 3,350 3,594 3,343 3,547 +213 +6.39% 15,125,000