Skip to main content
Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan flag Japan · Delayed Price · Currency is JPY
6,675.00
-45.00 (-0.67%)
At close: Dec 5, 2025

TYO:5802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,572.006,713.006,462.006,675.006,675.00-0.67%7,881,000
Dec 4, 20256,739.006,757.006,592.006,720.006,720.00-1.74%8,209,100
Dec 3, 20256,634.007,008.006,590.006,839.006,839.004.17%13,909,700
Dec 2, 20256,400.006,686.006,396.006,565.006,565.003.71%11,581,700
Dec 1, 20256,183.006,390.006,038.006,330.006,330.003.08%9,017,400
Nov 28, 20256,189.006,262.006,091.006,141.006,141.000.85%4,490,200
Nov 27, 20256,151.006,214.006,074.006,089.006,089.000.63%3,666,900
Nov 26, 20255,951.006,195.005,919.006,051.006,051.00-0.18%5,382,300
Nov 25, 20255,898.006,184.005,871.006,062.006,062.006.39%9,114,500
Nov 21, 20255,888.005,970.005,668.005,698.005,698.00-10.80%15,065,600
Nov 20, 20256,320.006,460.006,286.006,388.006,388.007.51%8,774,000
Nov 19, 20255,980.006,108.005,813.005,942.005,942.000.02%7,142,000
Nov 18, 20256,203.006,231.005,941.005,941.005,941.00-9.06%9,713,500
Nov 17, 20256,300.006,544.006,248.006,533.006,533.003.75%6,559,200
Nov 14, 20256,075.006,315.006,012.006,297.006,297.00-1.22%8,741,700
Nov 13, 20256,127.006,580.006,095.006,375.006,375.007.05%11,341,300
Nov 12, 20255,860.005,955.005,760.005,955.005,955.001.62%4,597,400
Nov 11, 20256,130.006,228.005,827.005,860.005,860.00-2.82%7,241,200
Nov 10, 20255,825.006,092.005,766.006,030.006,030.002.99%7,633,900
Nov 7, 20256,020.006,073.005,760.005,855.005,855.00-5.67%8,538,800
Nov 6, 20256,100.006,250.005,975.006,207.006,207.005.17%9,302,100
Nov 5, 20255,962.006,031.005,627.005,902.005,902.00-2.64%12,241,200
Nov 4, 20256,350.006,629.006,036.006,062.006,062.007.29%23,844,500
Oct 31, 20255,320.005,944.005,053.005,650.005,650.006.62%15,669,400
Oct 30, 20254,994.005,379.004,989.005,299.005,299.006.11%11,547,200
Oct 29, 20254,850.005,027.004,820.004,994.004,994.004.96%6,359,900
Oct 28, 20254,822.004,895.004,749.004,758.004,758.00-0.25%4,781,900
Oct 27, 20254,750.004,780.004,672.004,770.004,770.003.47%3,742,100
Oct 24, 20254,579.004,619.004,530.004,610.004,610.001.77%2,939,600
Oct 23, 20254,430.004,537.004,404.004,530.004,530.000.80%2,870,400
Oct 22, 20254,527.004,529.004,411.004,494.004,494.00-0.88%4,280,800
Oct 21, 20254,582.004,612.004,503.004,534.004,534.00-0.94%2,918,800
Oct 20, 20254,495.004,577.004,434.004,577.004,577.002.67%2,981,900
Oct 17, 20254,425.004,496.004,409.004,458.004,458.00-1.89%3,158,400
Oct 16, 20254,500.004,567.004,462.004,544.004,544.002.41%3,334,800
Oct 15, 20254,323.004,457.004,315.004,437.004,437.002.49%2,656,500
Oct 14, 20254,465.004,505.004,317.004,329.004,329.00-4.54%4,267,800
Oct 10, 20254,560.004,604.004,526.004,535.004,535.00-2.05%4,163,800
Oct 9, 20254,603.004,671.004,578.004,630.004,630.002.14%3,752,000
Oct 8, 20254,466.004,563.004,442.004,533.004,533.001.52%3,817,600
Oct 7, 20254,398.004,646.004,397.004,465.004,465.002.43%5,812,600
Oct 6, 20254,383.004,398.004,277.004,359.004,359.003.79%4,104,300
Oct 3, 20254,159.004,207.004,121.004,200.004,200.000.07%1,922,600
Oct 2, 20254,193.004,258.004,153.004,197.004,197.001.65%2,883,900
Oct 1, 20254,199.004,207.004,095.004,129.004,129.00-2.11%2,649,800
Sep 30, 20254,220.004,257.004,178.004,218.004,218.00-0.64%2,259,200
Sep 29, 20254,220.004,257.004,190.004,245.004,245.00-0.21%2,086,600
Sep 26, 20254,312.004,362.004,241.004,254.004,204.00-1.09%3,762,900
Sep 25, 20254,245.004,331.004,234.004,301.004,250.451.94%3,987,900
Sep 24, 20254,159.004,243.004,132.004,219.004,169.411.44%2,657,600