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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 2,851 7,215 1,620 6,659 +3,806 +133.40% 1,074,134,300

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 1,815 3,123 1,777 2,853 +1,058 +58.94% 767,407,700
2023 1,485 1,944 1,456 1,795 +291 +19.35% 569,762,500
2022 1,542 1,686 1,278 1,504 +5 +0.33% 555,513,700
2021 1,366 1,802 1,326 1,499 +133 +9.74% 608,929,900
2020 1,619 1,657 959 1,366 -286 -17.31% 653,573,900
2019 1,432 1,713 1,175 1,652 +190 +13.00% 502,870,800
2018 1,919 1,992 1,348 1,462 -443 -23.25% 601,757,900
2017 1,688 1,986 1,593 1,905 +219 +12.99% 677,003,500
2016 1,707 1,732 1,201 1,686 -38 -2.20% 834,050,700
2015 1,506 2,037 1,404 1,724 +211 +13.95% 844,603,700
2014 1,747 1,749 1,291 1,513 -241 -13.74% 785,092,600
2013 1,036 1,757 968 1,754 +766 +77.53% 907,653,800
2012 845 1,166 775 988 +150 +17.90% 792,341,800
2011 1,150 1,285 753 838 -290 -25.71% 841,671,900
2010 1,161 1,234 879 1,128 -22 -1.91% 831,207,600
2009 700 1,262 663 1,150 +468 +68.62% 911,510,900
2008 1,800 1,826 614 682 -1,095 -61.62% 1,078,244,000
2007 1,873 1,956 1,600 1,777 -83 -4.46% 951,090,900
2006 1,840 1,962 1,432 1,860 +69 +3.85% 881,238,900
2005 1,114 1,828 1,060 1,791 +676 +60.63% 562,124,600