Skip to main content
Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan flag Japan · Delayed Price · Currency is JPY
4,254.00
-47.00 (-1.09%)
Sep 26, 2025, 3:30 PM JST

TYO:5802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20254,312.004,362.004,241.004,254.004,254.00-1.09%3,762,900
Sep 25, 20254,245.004,331.004,234.004,301.004,301.001.94%3,987,900
Sep 24, 20254,159.004,243.004,132.004,219.004,219.001.44%2,657,600
Sep 22, 20254,207.004,235.004,141.004,159.004,159.00-0.60%2,332,300
Sep 19, 20254,240.004,255.004,117.004,184.004,184.00-0.62%6,414,700
Sep 18, 20254,150.004,223.004,108.004,210.004,210.001.69%3,047,400
Sep 17, 20254,285.004,285.004,140.004,140.004,140.00-3.07%3,047,400
Sep 16, 20254,222.004,285.004,185.004,271.004,271.002.15%3,226,800
Sep 12, 20254,248.004,279.004,181.004,181.004,181.00-1.28%3,910,700
Sep 11, 20254,262.004,286.004,195.004,235.004,235.00-1.31%5,475,300
Sep 10, 20254,150.004,295.004,126.004,291.004,291.004.30%5,080,100
Sep 9, 20254,240.004,249.004,106.004,114.004,114.00-2.88%3,581,800
Sep 8, 20254,179.004,236.004,152.004,236.004,236.002.32%2,718,000
Sep 5, 20254,157.004,199.004,103.004,140.004,140.000.93%3,601,300
Sep 4, 20254,101.004,175.004,065.004,102.004,102.000.42%4,301,200
Sep 3, 20254,110.004,182.004,080.004,085.004,085.000.62%4,187,800
Sep 2, 20254,081.004,102.004,008.004,060.004,060.00-0.68%3,360,900
Sep 1, 20254,046.004,094.004,026.004,088.004,088.00-2.74%3,507,100
Aug 29, 20254,100.004,230.004,077.004,203.004,203.001.84%4,104,500
Aug 28, 20253,998.004,138.003,986.004,127.004,127.001.75%2,779,800
Aug 27, 20254,043.004,063.004,011.004,056.004,056.000.82%1,957,600
Aug 26, 20254,090.004,102.003,996.004,023.004,023.00-1.25%3,775,800
Aug 25, 20254,137.004,140.004,032.004,074.004,074.001.93%3,084,700
Aug 22, 20253,950.004,002.003,933.003,997.003,997.002.20%2,554,000
Aug 21, 20253,879.003,933.003,871.003,911.003,911.000.88%2,459,000
Aug 20, 20253,890.003,898.003,837.003,877.003,877.00-2.17%3,535,700
Aug 19, 20254,028.004,031.003,927.003,963.003,963.00-1.83%3,497,500
Aug 18, 20254,040.004,089.004,015.004,037.004,037.00-0.32%2,586,100
Aug 15, 20253,950.004,070.003,916.004,050.004,050.002.95%3,792,000
Aug 14, 20253,980.003,980.003,901.003,934.003,934.00-2.26%3,278,300
Aug 13, 20253,990.004,025.003,933.004,025.004,025.001.85%4,381,400
Aug 12, 20253,997.004,045.003,952.003,952.003,952.000.61%4,353,600
Aug 8, 20253,949.003,986.003,916.003,928.003,928.00-1.13%5,171,600
Aug 7, 20253,971.004,008.003,901.003,973.003,973.00-0.30%5,054,700
Aug 6, 20253,899.003,985.003,856.003,985.003,985.001.71%4,644,100
Aug 5, 20253,828.003,955.003,809.003,918.003,918.004.90%6,741,000
Aug 4, 20253,588.003,747.003,567.003,735.003,735.00-0.16%5,165,300
Aug 1, 20253,760.003,864.003,715.003,741.003,741.00-0.45%10,123,400
Jul 31, 20253,611.003,865.003,610.003,758.003,758.004.27%10,306,000
Jul 30, 20253,570.003,673.003,560.003,604.003,604.002.71%5,826,600
Jul 29, 20253,480.003,510.003,461.003,509.003,509.000.17%2,285,600
Jul 28, 20253,585.003,586.003,503.003,503.003,503.00-1.24%2,384,200
Jul 25, 20253,570.003,576.003,531.003,547.003,547.00-0.64%2,742,100
Jul 24, 20253,552.003,594.003,532.003,570.003,570.003.18%3,968,900
Jul 23, 20253,479.003,528.003,426.003,460.003,460.002.95%5,141,000
Jul 22, 20253,350.003,436.003,343.003,361.003,361.000.81%3,273,000
Jul 18, 20253,339.003,363.003,300.003,334.003,334.000.24%3,909,500
Jul 17, 20253,233.003,327.003,211.003,326.003,326.001.93%2,799,800
Jul 16, 20253,241.003,274.003,227.003,263.003,263.00-0.24%2,249,300
Jul 15, 20253,221.003,272.003,196.003,271.003,271.003.19%2,850,500