Sumitomo Electric Industries, Ltd.(5802) Historical

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	6,637	+496	+8.08%	48,161,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 18, 2025	3,163	3,363	3,132	3,334	+168	+5.31%	13,809,700