Sumitomo Electric Industries, Ltd.(5802) Historical

52 Week High Mar 3, 2026

11,495 JPY

52 Week Low May 2, 2025

2,316 JPY

Yearly High Mar 3, 2026

11,495 JPY

Yearly Low Jan 9, 2026

6,115 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	9,962	10,320	9,900	9,900	-115	-1.15%	21,384,200

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	9,962	10,320	9,900	9,900	-115	-1.15%	17,027,600
Apr 24, 2026	10,130	10,845	9,913	10,015	+39	+0.39%	29,362,900
Apr 17, 2026	10,485	10,835	9,551	9,976	-604	-5.71%	42,535,900
Apr 10, 2026	9,610	10,615	9,079	10,580	+1,180	+12.55%	43,709,400
Apr 3, 2026	8,925	9,650	8,380	9,400	-80	-0.84%	43,022,200
Mar 27, 2026	9,248	10,320	8,950	9,480	-468	-4.70%	40,644,400
Mar 19, 2026	10,345	10,415	9,466	9,948	-442	-4.25%	34,003,400
Mar 13, 2026	9,000	11,025	8,550	10,390	+493	+4.98%	42,561,200
Mar 6, 2026	9,985	11,495	9,478	9,897	-478	-4.61%	54,985,600
Feb 27, 2026	10,200	10,895	9,593	10,375	+627	+6.43%	42,136,700
Feb 20, 2026	8,820	9,903	8,453	9,748	+1,155	+13.44%	41,855,100
Feb 13, 2026	8,400	9,004	8,136	8,593	+1,053	+13.97%	43,865,400
Feb 6, 2026	6,740	8,239	6,716	7,540	+816	+12.14%	67,667,700
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