Sumitomo Electric Industries, Ltd. (SMTOY)
OTCMKTS
· Delayed Price · Currency is USD
43.18
+0.31 (0.73%)
At close: Dec 5, 2025
SMTOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.59 | 44.49 | 43.08 | 43.18 | 43.18 | 0.73% | 37,551 |
| Dec 4, 2025 | 43.21 | 43.21 | 42.79 | 42.86 | 42.86 | -2.59% | 81,162 |
| Dec 3, 2025 | 43.35 | 44.00 | 43.20 | 44.00 | 44.00 | 4.07% | 36,844 |
| Dec 2, 2025 | 42.35 | 42.47 | 42.14 | 42.28 | 42.28 | 3.32% | 144,821 |
| Dec 1, 2025 | 42.14 | 42.37 | 40.62 | 40.92 | 40.92 | 4.28% | 261,046 |
| Nov 28, 2025 | 39.20 | 39.24 | 39.08 | 39.24 | 39.24 | 0.46% | 19,145 |
| Nov 26, 2025 | 38.80 | 39.18 | 36.27 | 39.06 | 39.06 | -0.31% | 126,517 |
| Nov 25, 2025 | 38.98 | 39.20 | 38.65 | 39.18 | 39.18 | 5.56% | 89,981 |
| Nov 24, 2025 | 37.49 | 37.49 | 36.49 | 37.12 | 37.12 | 0.19% | 339,995 |
| Nov 21, 2025 | 36.42 | 38.31 | 35.99 | 37.05 | 37.05 | -5.94% | 51,692 |
| Nov 20, 2025 | 40.79 | 40.79 | 39.25 | 39.39 | 39.39 | 2.74% | 79,488 |
| Nov 19, 2025 | 38.52 | 38.60 | 38.20 | 38.34 | 38.34 | 0.66% | 37,346 |
| Nov 18, 2025 | 38.52 | 38.52 | 37.35 | 38.09 | 38.09 | -8.02% | 46,368 |
| Nov 17, 2025 | 41.88 | 42.03 | 41.24 | 41.41 | 41.41 | 1.74% | 41,785 |
| Nov 14, 2025 | 40.25 | 41.05 | 40.25 | 40.70 | 40.70 | 1.80% | 32,143 |
| Nov 13, 2025 | 40.58 | 40.72 | 39.86 | 39.98 | 39.98 | 3.23% | 61,175 |
| Nov 12, 2025 | 38.67 | 38.80 | 38.60 | 38.73 | 38.73 | 1.20% | 28,566 |
| Nov 11, 2025 | 38.13 | 38.27 | 37.92 | 38.27 | 38.27 | -2.94% | 86,507 |
| Nov 10, 2025 | 39.20 | 39.44 | 39.07 | 39.43 | 39.43 | 3.41% | 34,080 |
| Nov 7, 2025 | 38.93 | 39.16 | 37.74 | 38.13 | 38.13 | -4.54% | 28,792 |
| Nov 6, 2025 | 41.95 | 41.95 | 39.70 | 39.94 | 39.94 | 2.59% | 49,904 |
| Nov 5, 2025 | 38.67 | 39.25 | 38.60 | 38.93 | 38.93 | -0.23% | 62,601 |
| Nov 4, 2025 | 38.73 | 39.36 | 38.73 | 39.02 | 39.02 | 5.66% | 67,569 |
| Nov 3, 2025 | 37.00 | 37.64 | 36.80 | 36.93 | 36.93 | 0.63% | 27,807 |
| Oct 31, 2025 | 37.15 | 37.50 | 36.41 | 36.70 | 36.70 | 6.01% | 39,400 |
| Oct 30, 2025 | 35.79 | 35.79 | 34.57 | 34.62 | 34.62 | 6.13% | 25,254 |
| Oct 29, 2025 | 32.96 | 32.96 | 32.14 | 32.62 | 32.62 | 3.59% | 20,183 |
| Oct 28, 2025 | 31.47 | 31.50 | 31.34 | 31.49 | 31.49 | 1.32% | 30,494 |
| Oct 27, 2025 | 31.20 | 31.23 | 31.00 | 31.08 | 31.08 | 2.74% | 30,692 |
| Oct 24, 2025 | 30.81 | 31.26 | 30.25 | 30.25 | 30.25 | 0.38% | 21,146 |
| Oct 23, 2025 | 29.20 | 30.16 | 28.75 | 30.14 | 30.14 | 3.38% | 57,114 |
| Oct 22, 2025 | 29.82 | 29.83 | 29.06 | 29.15 | 29.15 | -2.35% | 29,344 |
| Oct 21, 2025 | 29.79 | 29.94 | 29.75 | 29.85 | 29.85 | -2.18% | 23,286 |
| Oct 20, 2025 | 30.48 | 30.62 | 30.48 | 30.52 | 30.52 | 1.43% | 24,421 |
| Oct 17, 2025 | 30.15 | 30.15 | 29.91 | 30.09 | 30.09 | 0.62% | 18,740 |
| Oct 16, 2025 | 30.05 | 30.13 | 29.82 | 29.91 | 29.91 | 1.67% | 26,057 |
| Oct 15, 2025 | 29.43 | 29.56 | 29.25 | 29.42 | 29.42 | 2.35% | 44,392 |
| Oct 14, 2025 | 28.58 | 29.03 | 28.57 | 28.74 | 28.74 | -1.74% | 35,480 |
| Oct 13, 2025 | 29.11 | 30.26 | 29.11 | 29.25 | 29.25 | 1.35% | 59,201 |
| Oct 10, 2025 | 29.44 | 29.44 | 28.56 | 28.86 | 28.86 | -4.39% | 25,306 |
| Oct 9, 2025 | 31.21 | 31.21 | 30.09 | 30.19 | 30.19 | 0.95% | 18,509 |
| Oct 8, 2025 | 30.15 | 30.15 | 29.75 | 29.90 | 29.90 | 1.49% | 83,157 |
| Oct 7, 2025 | 29.51 | 29.75 | 29.46 | 29.46 | 29.46 | 0.58% | 22,055 |
| Oct 6, 2025 | 29.28 | 29.34 | 29.16 | 29.29 | 29.29 | 2.51% | 44,633 |
| Oct 3, 2025 | 28.19 | 28.65 | 28.19 | 28.57 | 28.57 | 0.58% | 15,811 |
| Oct 2, 2025 | 28.86 | 29.44 | 28.36 | 28.41 | 28.41 | 1.10% | 15,887 |
| Oct 1, 2025 | 28.11 | 28.11 | 28.00 | 28.10 | 28.10 | -0.60% | 23,920 |
| Sep 30, 2025 | 28.22 | 28.27 | 28.09 | 28.27 | 28.27 | -2.11% | 24,445 |
| Sep 29, 2025 | 28.46 | 28.94 | 28.42 | 28.88 | 28.88 | 1.69% | 14,787 |
| Sep 26, 2025 | 28.90 | 28.90 | 28.13 | 28.40 | 28.40 | -0.63% | 40,562 |
| Sep 25, 2025 | 28.69 | 28.79 | 28.58 | 28.58 | 28.58 | 0.28% | 24,433 |
| Sep 24, 2025 | 28.82 | 28.82 | 28.47 | 28.50 | 28.50 | 1.03% | 59,076 |
| Sep 23, 2025 | 28.74 | 29.22 | 28.16 | 28.21 | 28.21 | -0.55% | 19,024 |
| Sep 22, 2025 | 28.10 | 28.37 | 28.10 | 28.37 | 28.37 | - | 35,023 |
| Sep 19, 2025 | 28.40 | 28.40 | 28.24 | 28.37 | 28.37 | -1.27% | 38,750 |
| Sep 18, 2025 | 28.56 | 28.75 | 28.53 | 28.73 | 28.73 | 1.88% | 25,718 |
| Sep 17, 2025 | 28.05 | 28.33 | 28.05 | 28.20 | 28.20 | -2.99% | 16,344 |
| Sep 16, 2025 | 29.99 | 30.15 | 29.00 | 29.07 | 29.07 | 2.07% | 35,815 |
| Sep 15, 2025 | 28.60 | 28.60 | 28.47 | 28.48 | 28.48 | 0.28% | 33,407 |
| Sep 12, 2025 | 28.19 | 28.42 | 28.15 | 28.40 | 28.40 | -1.97% | 57,058 |
| Sep 11, 2025 | 28.25 | 29.01 | 28.25 | 28.97 | 28.97 | -0.89% | 20,509 |
| Sep 10, 2025 | 29.32 | 29.68 | 29.12 | 29.23 | 29.23 | 4.65% | 128,626 |
| Sep 9, 2025 | 27.88 | 27.95 | 27.78 | 27.93 | 27.93 | -3.29% | 21,651 |
| Sep 8, 2025 | 28.73 | 28.94 | 28.64 | 28.88 | 28.88 | 3.59% | 60,822 |
| Sep 5, 2025 | 28.09 | 28.22 | 27.85 | 27.88 | 27.88 | 0.29% | 31,409 |
| Sep 4, 2025 | 27.54 | 27.85 | 27.54 | 27.80 | 27.80 | 0.45% | 49,217 |
| Sep 3, 2025 | 28.55 | 28.55 | 26.41 | 27.68 | 27.68 | 1.41% | 71,289 |
| Sep 2, 2025 | 27.36 | 27.42 | 27.14 | 27.29 | 27.29 | -2.71% | 70,151 |
| Aug 29, 2025 | 28.34 | 28.41 | 27.95 | 28.05 | 28.05 | -0.39% | 36,227 |
| Aug 28, 2025 | 27.98 | 28.18 | 27.96 | 28.16 | 28.16 | 2.63% | 68,167 |
| Aug 27, 2025 | 27.89 | 27.89 | 27.31 | 27.44 | 27.44 | 0.36% | 43,293 |
| Aug 26, 2025 | 27.20 | 27.37 | 27.20 | 27.34 | 27.34 | - | 78,012 |
| Aug 25, 2025 | 27.47 | 27.57 | 27.34 | 27.34 | 27.34 | -0.35% | 80,432 |
| Aug 22, 2025 | 27.36 | 27.53 | 27.22 | 27.44 | 27.44 | 4.03% | 41,088 |
| Aug 21, 2025 | 26.44 | 26.45 | 25.87 | 26.37 | 26.37 | 0.51% | 95,683 |
| Aug 20, 2025 | 26.06 | 26.26 | 26.05 | 26.24 | 26.24 | -1.87% | 257,436 |
| Aug 19, 2025 | 26.92 | 26.92 | 26.73 | 26.74 | 26.74 | -2.41% | 86,850 |
| Aug 18, 2025 | 27.62 | 27.81 | 27.32 | 27.40 | 27.40 | -0.65% | 58,283 |
| Aug 15, 2025 | 27.50 | 27.58 | 27.43 | 27.58 | 27.58 | 3.03% | 34,975 |
| Aug 14, 2025 | 26.79 | 26.89 | 26.72 | 26.77 | 26.77 | -1.29% | 18,432 |
| Aug 13, 2025 | 27.24 | 27.24 | 27.09 | 27.12 | 27.12 | -0.26% | 91,459 |
| Aug 12, 2025 | 28.00 | 29.31 | 26.98 | 27.19 | 27.19 | 1.02% | 36,574 |
| Aug 11, 2025 | 27.31 | 27.99 | 26.85 | 26.92 | 26.92 | -0.09% | 65,090 |
| Aug 8, 2025 | 26.71 | 27.01 | 26.71 | 26.94 | 26.94 | -0.26% | 98,933 |
| Aug 7, 2025 | 27.15 | 27.17 | 26.90 | 27.01 | 27.01 | -0.18% | 31,577 |
| Aug 6, 2025 | 27.26 | 27.26 | 26.89 | 27.06 | 27.06 | 2.00% | 29,014 |
| Aug 5, 2025 | 25.80 | 26.70 | 25.80 | 26.53 | 26.53 | 3.31% | 43,850 |
| Aug 4, 2025 | 25.64 | 25.73 | 25.54 | 25.68 | 25.68 | 4.05% | 71,072 |
| Aug 1, 2025 | 24.64 | 24.81 | 24.52 | 24.68 | 24.68 | -1.61% | 84,753 |
| Jul 31, 2025 | 24.96 | 25.75 | 24.11 | 25.09 | 25.08 | 3.15% | 69,167 |
| Jul 30, 2025 | 24.33 | 24.54 | 24.23 | 24.32 | 24.32 | 3.01% | 101,831 |
| Jul 29, 2025 | 23.58 | 23.89 | 23.58 | 23.61 | 23.61 | 0.77% | 163,015 |
| Jul 28, 2025 | 23.40 | 23.60 | 23.35 | 23.43 | 23.43 | -2.54% | 101,579 |
| Jul 25, 2025 | 24.00 | 24.04 | 23.93 | 24.04 | 24.04 | -1.81% | 65,101 |
| Jul 24, 2025 | 24.71 | 24.72 | 24.21 | 24.48 | 24.48 | 2.44% | 30,609 |
| Jul 23, 2025 | 23.82 | 23.90 | 23.68 | 23.90 | 23.90 | 4.64% | 74,156 |
| Jul 22, 2025 | 23.00 | 23.27 | 22.82 | 22.84 | 22.84 | 1.56% | 66,391 |
| Jul 21, 2025 | 22.85 | 23.33 | 22.49 | 22.49 | 22.49 | 0.49% | 55,241 |
| Jul 18, 2025 | 22.48 | 22.92 | 22.30 | 22.38 | 22.38 | -0.31% | 56,454 |
| Jul 17, 2025 | 22.30 | 22.52 | 22.30 | 22.45 | 22.45 | 1.95% | 86,220 |