Sumitomo Electric Industries, Ltd. 5802
TSE · Japan · Producer Manufacturing
¥2,448.00+79.00 (+3.33%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,455.50 | +3.65% | ¥2,356.00 | ¥2,466.00 | ¥2,346.50 | 10.21M |
| 2026-10-01 | ¥2,369.00 | +2.20% | ¥2,349.50 | ¥2,372.50 | ¥2,293.00 | 23.79M |
| 2026-09-30 | ¥2,318.00 | +6.65% | ¥2,230.00 | ¥2,324.50 | ¥2,217.50 | 27.62M |
| 2026-09-29 | ¥2,173.50 | -1.20% | ¥2,168.00 | ¥2,198.00 | ¥2,139.00 | 14.44M |
| 2026-09-28 | ¥2,200.00 | -0.50% | ¥2,231.00 | ¥2,243.50 | ¥2,200.00 | 12.74M |
| 2026-09-25 | ¥2,211.00 | +0.48% | ¥2,176.50 | ¥2,212.00 | ¥2,152.50 | 14.54M |
| 2026-09-24 | ¥2,200.50 | +5.77% | ¥2,162.00 | ¥2,254.00 | ¥2,130.00 | 28.86M |
| 2026-09-18 | ¥2,080.50 | +1.36% | ¥2,081.00 | ¥2,099.50 | ¥2,057.00 | 19.35M |
| 2026-09-17 | ¥2,052.50 | +0.29% | ¥2,096.50 | ¥2,097.50 | ¥2,044.00 | 18.46M |
| 2026-09-16 | ¥2,046.50 | +2.58% | ¥1,982.00 | ¥2,046.50 | ¥1,968.50 | 14.10M |
| 2026-09-15 | ¥1,995.00 | -0.62% | ¥1,964.50 | ¥2,042.50 | ¥1,961.00 | 18.11M |
| 2026-09-14 | ¥2,007.50 | -3.37% | ¥1,998.00 | ¥2,027.00 | ¥1,983.50 | 20.18M |
| 2026-09-11 | ¥2,077.50 | -1.61% | ¥2,020.00 | ¥2,081.00 | ¥2,015.00 | 14.58M |
| 2026-09-10 | ¥2,111.50 | -3.56% | ¥2,150.00 | ¥2,172.00 | ¥2,071.00 | 19.16M |
| 2026-09-09 | ¥2,189.50 | +5.72% | ¥2,103.50 | ¥2,228.50 | ¥2,103.00 | 22.69M |
| 2026-09-08 | ¥2,071.00 | -5.93% | ¥2,161.00 | ¥2,180.50 | ¥2,071.00 | 16.69M |
| 2026-09-07 | ¥2,201.50 | +3.21% | ¥2,188.50 | ¥2,214.50 | ¥2,162.00 | 13.65M |
| 2026-09-04 | ¥2,133.00 | +1.43% | ¥2,125.00 | ¥2,151.50 | ¥2,112.00 | 10.92M |
| 2026-09-03 | ¥2,103.00 | -2.44% | ¥2,155.00 | ¥2,159.00 | ¥2,094.50 | 15.04M |
| 2026-09-02 | ¥2,155.50 | -2.42% | ¥2,171.00 | ¥2,205.50 | ¥2,141.00 | 19.07M |
| 2026-09-01 | ¥2,209.00 | -0.54% | ¥2,210.50 | ¥2,230.00 | ¥2,182.00 | 13.64M |
| 2026-08-31 | ¥2,221.00 | +1.88% | ¥2,150.00 | ¥2,228.50 | ¥2,123.00 | 21.16M |
| 2026-08-28 | ¥2,180.00 | -3.33% | ¥2,205.00 | ¥2,232.00 | ¥2,165.50 | 18.25M |
| 2026-08-27 | ¥2,255.00 | +1.97% | ¥2,248.00 | ¥2,281.50 | ¥2,194.50 | 18.68M |
| 2026-08-26 | ¥2,211.50 | +0.55% | ¥2,188.00 | ¥2,233.00 | ¥2,179.00 | 16.16M |
| 2026-08-25 | ¥2,199.50 | +2.23% | ¥2,130.00 | ¥2,211.50 | ¥2,121.00 | 17.05M |
| 2026-08-24 | ¥2,151.50 | -1.24% | ¥2,183.50 | ¥2,204.00 | ¥2,138.00 | 12.18M |
| 2026-08-21 | ¥2,178.50 | -1.80% | ¥2,138.00 | ¥2,213.50 | ¥2,135.00 | 15.21M |
| 2026-08-20 | ¥2,218.50 | +0.38% | ¥2,200.00 | ¥2,228.50 | ¥2,170.50 | 18.92M |
| 2026-08-19 | ¥2,210.00 | -8.66% | ¥2,252.00 | ¥2,282.50 | ¥2,186.00 | 24.70M |
| 2026-08-18 | ¥2,419.50 | -2.16% | ¥2,561.00 | ¥2,584.00 | ¥2,402.50 | 28.57M |
| 2026-08-17 | ¥2,473.00 | +3.65% | ¥2,384.00 | ¥2,473.50 | ¥2,352.00 | 19.09M |
| 2026-08-14 | ¥2,386.00 | +2.21% | ¥2,384.00 | ¥2,403.00 | ¥2,346.00 | 27.79M |
| 2026-08-13 | ¥2,334.50 | +2.84% | ¥2,301.50 | ¥2,401.50 | ¥2,295.00 | 26.73M |
| 2026-08-12 | ¥2,270.00 | +5.04% | ¥2,116.00 | ¥2,287.00 | ¥2,101.00 | 27.56M |
| 2026-08-10 | ¥2,161.00 | +1.48% | ¥2,200.50 | ¥2,253.00 | ¥2,153.50 | 24.03M |
| 2026-08-07 | ¥2,129.50 | -1.34% | ¥2,159.00 | ¥2,178.50 | ¥2,057.50 | 30.48M |
| 2026-08-06 | ¥2,158.50 | -8.98% | ¥2,234.00 | ¥2,283.00 | ¥2,145.00 | 31.97M |
| 2026-08-05 | ¥2,371.50 | +9.72% | ¥2,352.00 | ¥2,395.00 | ¥2,294.00 | 30.95M |
| 2026-08-04 | ¥2,161.50 | +4.80% | ¥2,058.00 | ¥2,165.50 | ¥2,045.50 | 23.56M |
| 2026-08-03 | ¥2,062.50 | -5.56% | ¥2,006.50 | ¥2,075.00 | ¥1,973.00 | 37.77M |
| 2026-07-31 | ¥2,184.00 | +3.53% | ¥2,450.00 | ¥2,450.00 | ¥2,116.50 | 63.08M |
| 2026-07-30 | ¥2,109.50 | +1.81% | ¥2,040.50 | ¥2,175.50 | ¥2,013.00 | 26.57M |
| 2026-07-29 | ¥2,072.00 | -5.28% | ¥2,137.50 | ¥2,197.00 | ¥2,002.50 | 29.90M |
| 2026-07-28 | ¥2,187.50 | -7.11% | ¥2,240.00 | ¥2,273.50 | ¥2,167.50 | 20.33M |
| 2026-07-27 | ¥2,355.00 | -4.62% | ¥2,419.00 | ¥2,429.00 | ¥2,308.00 | 17.10M |
| 2026-07-24 | ¥2,469.00 | -1.71% | ¥2,464.00 | ¥2,474.00 | ¥2,412.00 | 11.98M |
| 2026-07-23 | ¥2,512.00 | +2.49% | ¥2,480.00 | ¥2,537.00 | ¥2,452.50 | 17.12M |
| 2026-07-22 | ¥2,451.00 | +4.90% | ¥2,536.50 | ¥2,564.00 | ¥2,442.00 | 24.43M |
| 2026-07-21 | ¥2,336.50 | +3.89% | ¥2,299.00 | ¥2,340.00 | ¥2,253.50 | 21.39M |
| 2026-07-17 | ¥2,249.00 | -6.19% | ¥2,300.00 | ¥2,315.00 | ¥2,151.50 | 23.42M |
| 2026-07-16 | ¥2,397.50 | -5.31% | ¥2,423.50 | ¥2,424.00 | ¥2,327.50 | 20.93M |
| 2026-07-15 | ¥2,532.00 | +2.99% | ¥2,495.00 | ¥2,538.00 | ¥2,456.50 | 15.35M |
| 2026-07-14 | ¥2,458.50 | -1.11% | ¥2,451.50 | ¥2,469.50 | ¥2,388.00 | 18.62M |
| 2026-07-13 | ¥2,486.00 | -3.72% | ¥2,571.00 | ¥2,620.50 | ¥2,446.50 | 16.84M |
| 2026-07-10 | ¥2,582.00 | +7.54% | ¥2,588.00 | ¥2,624.00 | ¥2,525.00 | 28.40M |
| 2026-07-09 | ¥2,401.00 | +1.67% | ¥2,448.00 | ¥2,487.00 | ¥2,371.00 | 18.70M |
| 2026-07-08 | ¥2,361.50 | -3.34% | ¥2,358.00 | ¥2,454.00 | ¥2,289.00 | 29.31M |
| 2026-07-07 | ¥2,443.00 | -5.77% | ¥2,556.00 | ¥2,620.00 | ¥2,423.50 | 26.81M |
| 2026-07-06 | ¥2,592.50 | -2.68% | ¥2,668.00 | ¥2,696.00 | ¥2,557.00 | 18.06M |
| 2026-07-03 | ¥2,664.00 | -0.91% | ¥2,567.50 | ¥2,688.00 | ¥2,509.00 | 25.60M |
| 2026-07-02 | ¥2,688.50 | -5.13% | ¥2,780.50 | ¥2,783.50 | ¥2,640.00 | 20.86M |
| 2026-07-01 | ¥2,834.00 | -3.18% | ¥3,017.00 | ¥3,017.00 | ¥2,810.50 | 16.81M |
| 2026-06-30 | ¥2,927.00 | +1.12% | ¥2,948.00 | ¥3,019.00 | ¥2,882.00 | 20.32M |
| 2026-06-29 | ¥2,894.50 | -2.99% | ¥2,960.00 | ¥2,979.00 | ¥2,768.00 | 17.22M |
| 2026-06-26 | ¥2,983.75 | -2.49% | ¥3,121.25 | ¥3,148.75 | ¥2,951.25 | 25.11M |
| 2026-06-25 | ¥3,060.00 | +0.12% | ¥3,153.75 | ¥3,167.50 | ¥3,025.00 | 16.33M |
| 2026-06-24 | ¥3,056.25 | -2.94% | ¥3,077.50 | ¥3,126.25 | ¥2,971.25 | 22.79M |
| 2026-06-23 | ¥3,148.75 | -6.70% | ¥3,525.00 | ¥3,586.25 | ¥3,120.00 | 30.14M |
| 2026-06-22 | ¥3,375.00 | +0.11% | ¥3,423.75 | ¥3,485.00 | ¥3,311.25 | 23.46M |
| 2026-06-19 | ¥3,371.25 | +10.53% | ¥3,500.00 | ¥3,576.25 | ¥3,307.50 | 51.72M |
| 2026-06-18 | ¥3,050.00 | -0.81% | ¥3,068.75 | ¥3,117.50 | ¥2,981.25 | 20.48M |
| 2026-06-17 | ¥3,075.00 | -0.16% | ¥3,000.00 | ¥3,103.75 | ¥2,983.75 | 18.69M |
| 2026-06-16 | ¥3,080.00 | +6.85% | ¥2,877.50 | ¥3,151.25 | ¥2,868.75 | 34.99M |
| 2026-06-15 | ¥2,882.50 | +5.10% | ¥2,831.25 | ¥2,910.00 | ¥2,810.00 | 22.96M |
| 2026-06-12 | ¥2,742.50 | +7.02% | ¥2,740.00 | ¥2,820.00 | ¥2,721.25 | 32.72M |
| 2026-06-11 | ¥2,562.50 | -3.57% | ¥2,486.25 | ¥2,617.50 | ¥2,454.25 | 27.68M |
| 2026-06-10 | ¥2,657.50 | -11.71% | ¥2,865.00 | ¥2,896.25 | ¥2,608.75 | 36.77M |
| 2026-06-09 | ¥3,010.00 | -0.82% | ¥3,035.00 | ¥3,077.50 | ¥2,881.25 | 29.74M |
| 2026-06-08 | ¥3,035.00 | -6.69% | ¥2,931.25 | ¥3,098.75 | ¥2,926.25 | 24.97M |
| 2026-06-05 | ¥3,252.50 | -3.38% | ¥3,216.25 | ¥3,325.00 | ¥3,165.00 | 22.63M |
| 2026-06-04 | ¥3,366.25 | -3.58% | ¥3,461.25 | ¥3,533.75 | ¥3,316.25 | 22.34M |
| 2026-06-03 | ¥3,491.25 | +7.30% | ¥3,703.75 | ¥3,712.50 | ¥3,431.25 | 27.45M |
| 2026-06-02 | ¥3,253.75 | -1.25% | ¥3,220.00 | ¥3,335.00 | ¥3,078.75 | 29.20M |
| 2026-06-01 | ¥3,295.00 | +4.73% | ¥3,071.25 | ¥3,325.00 | ¥3,065.00 | 31.98M |
| 2026-05-29 | ¥3,146.25 | +5.27% | ¥3,023.75 | ¥3,146.25 | ¥2,963.75 | 39.77M |
| 2026-05-28 | ¥2,988.75 | -0.50% | ¥2,930.00 | ¥3,018.75 | ¥2,891.25 | 20.90M |
| 2026-05-27 | ¥3,003.75 | +0.63% | ¥3,123.75 | ¥3,227.50 | ¥2,996.25 | 25.84M |
| 2026-05-26 | ¥2,985.00 | -2.65% | ¥3,037.50 | ¥3,042.50 | ¥2,930.00 | 15.53M |
| 2026-05-25 | ¥3,066.25 | +3.76% | ¥3,041.25 | ¥3,137.50 | ¥3,027.50 | 21.15M |