Sumitomo Densetsu Co.,Ltd. (TYO:1949)
Japan
· Delayed Price · Currency is JPY 9,700.00
0.00 (0.00%)
Inactive · Last trade price
on Mar 2, 2026
Sumitomo Densetsu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9,710.00 | 9,720.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.10% | 71,200 |
| Feb 27, 2026 | 9,720.00 | 9,730.00 | 9,710.00 | 9,710.00 | 9,710.00 | - | 19,100 |
| Feb 26, 2026 | 9,720.00 | 9,730.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.10% | 15,100 |
| Feb 25, 2026 | 9,730.00 | 9,740.00 | 9,720.00 | 9,720.00 | 9,720.00 | -0.21% | 27,700 |
| Feb 24, 2026 | 9,720.00 | 9,740.00 | 9,710.00 | 9,740.00 | 9,740.00 | 0.31% | 50,900 |
| Feb 20, 2026 | 9,720.00 | 9,720.00 | 9,710.00 | 9,710.00 | 9,710.00 | - | 22,000 |
| Feb 19, 2026 | 9,720.00 | 9,730.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.10% | 8,800 |
| Feb 18, 2026 | 9,710.00 | 9,740.00 | 9,710.00 | 9,720.00 | 9,720.00 | -0.21% | 15,300 |
| Feb 17, 2026 | 9,710.00 | 9,850.00 | 9,700.00 | 9,740.00 | 9,740.00 | 0.41% | 49,400 |
| Feb 16, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 42,300 |
| Feb 13, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 617,700 |
| Feb 12, 2026 | 9,700.00 | 9,730.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 77,100 |
| Feb 10, 2026 | 9,710.00 | 9,720.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.10% | 94,600 |
| Feb 9, 2026 | 9,720.00 | 9,730.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.10% | 7,500 |
| Feb 6, 2026 | 9,710.00 | 9,730.00 | 9,700.00 | 9,720.00 | 9,720.00 | 0.10% | 32,800 |
| Feb 5, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,710.00 | 9,710.00 | 0.10% | 27,800 |
| Feb 4, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 2,200 |
| Feb 3, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 7,200 |
| Feb 2, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 8,000 |
| Jan 30, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 16,600 |
| Jan 29, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 19,800 |
| Jan 28, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 18,200 |
| Jan 27, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 15,000 |
| Jan 26, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 11,900 |
| Jan 23, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 4,900 |
| Jan 22, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 5,500 |
| Jan 21, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 5,400 |
| Jan 20, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.10% | 38,000 |
| Jan 19, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,710.00 | 9,710.00 | 0.10% | 22,300 |
| Jan 16, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 32,100 |
| Jan 15, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 9,100 |
| Jan 14, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 12,700 |
| Jan 13, 2026 | 9,710.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 61,800 |
| Jan 9, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 24,200 |
| Jan 8, 2026 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 13,300 |
| Jan 7, 2026 | 9,700.00 | 9,710.00 | 9,690.00 | 9,700.00 | 9,700.00 | 0.10% | 164,400 |
| Jan 6, 2026 | 9,700.00 | 9,710.00 | 9,690.00 | 9,690.00 | 9,690.00 | - | 192,000 |
| Jan 5, 2026 | 9,700.00 | 9,700.00 | 9,690.00 | 9,690.00 | 9,690.00 | 0.10% | 99,900 |
| Dec 30, 2025 | 9,690.00 | 9,700.00 | 9,680.00 | 9,680.00 | 9,680.00 | -0.21% | 266,400 |
| Dec 29, 2025 | 9,720.00 | 9,790.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.21% | 1,116,500 |
| Dec 26, 2025 | 9,850.00 | 9,880.00 | 9,700.00 | 9,720.00 | 9,720.00 | -1.82% | 48,900 |
| Dec 25, 2025 | 9,710.00 | 9,930.00 | 9,710.00 | 9,900.00 | 9,900.00 | 1.96% | 36,500 |
| Dec 24, 2025 | 9,730.00 | 9,750.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.31% | 49,700 |
| Dec 23, 2025 | 9,710.00 | 9,940.00 | 9,690.00 | 9,740.00 | 9,740.00 | 0.41% | 183,300 |
| Dec 22, 2025 | 9,700.00 | 9,710.00 | 9,700.00 | 9,700.00 | 9,700.00 | -0.10% | 80,600 |
| Dec 19, 2025 | 9,710.00 | 9,740.00 | 9,710.00 | 9,710.00 | 9,710.00 | - | 149,400 |
| Dec 18, 2025 | 9,710.00 | 9,730.00 | 9,700.00 | 9,710.00 | 9,710.00 | 0.10% | 29,900 |
| Dec 17, 2025 | 9,690.00 | 9,720.00 | 9,680.00 | 9,700.00 | 9,700.00 | 0.21% | 68,000 |
| Dec 16, 2025 | 9,680.00 | 9,690.00 | 9,680.00 | 9,680.00 | 9,680.00 | -0.10% | 16,600 |
| Dec 15, 2025 | 9,720.00 | 9,740.00 | 9,670.00 | 9,690.00 | 9,690.00 | -0.21% | 69,200 |
| Dec 12, 2025 | 9,750.00 | 9,750.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.41% | 38,500 |
| Dec 11, 2025 | 9,750.00 | 9,760.00 | 9,740.00 | 9,750.00 | 9,750.00 | - | 105,200 |
| Dec 10, 2025 | 9,740.00 | 9,760.00 | 9,740.00 | 9,750.00 | 9,750.00 | 0.10% | 63,700 |
| Dec 9, 2025 | 9,740.00 | 9,750.00 | 9,740.00 | 9,740.00 | 9,740.00 | - | 73,600 |
| Dec 8, 2025 | 9,740.00 | 9,750.00 | 9,740.00 | 9,740.00 | 9,740.00 | - | 58,400 |
| Dec 5, 2025 | 9,740.00 | 9,750.00 | 9,730.00 | 9,740.00 | 9,740.00 | - | 132,000 |
| Dec 4, 2025 | 9,730.00 | 9,740.00 | 9,730.00 | 9,740.00 | 9,740.00 | 0.10% | 88,900 |
| Dec 3, 2025 | 9,740.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 77,800 |
| Dec 2, 2025 | 9,730.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 54,600 |
| Dec 1, 2025 | 9,740.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | -0.10% | 55,300 |
| Nov 28, 2025 | 9,740.00 | 9,740.00 | 9,730.00 | 9,740.00 | 9,740.00 | 0.10% | 59,300 |
| Nov 27, 2025 | 9,740.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 73,500 |
| Nov 26, 2025 | 9,730.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 69,200 |
| Nov 25, 2025 | 9,740.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | -0.10% | 103,700 |
| Nov 21, 2025 | 9,730.00 | 9,740.00 | 9,730.00 | 9,740.00 | 9,740.00 | 0.10% | 220,400 |
| Nov 20, 2025 | 9,740.00 | 9,740.00 | 9,730.00 | 9,730.00 | 9,730.00 | - | 146,700 |
| Nov 19, 2025 | 9,730.00 | 9,740.00 | 9,720.00 | 9,730.00 | 9,730.00 | - | 323,700 |
| Nov 18, 2025 | 9,730.00 | 9,730.00 | 9,720.00 | 9,730.00 | 9,730.00 | 0.10% | 196,400 |
| Nov 17, 2025 | 9,730.00 | 9,730.00 | 9,720.00 | 9,720.00 | 9,720.00 | - | 124,500 |
| Nov 14, 2025 | 9,720.00 | 9,730.00 | 9,720.00 | 9,720.00 | 9,720.00 | - | 107,900 |
| Nov 13, 2025 | 9,730.00 | 9,730.00 | 9,720.00 | 9,720.00 | 9,720.00 | -0.10% | 145,100 |
| Nov 12, 2025 | 9,720.00 | 9,730.00 | 9,720.00 | 9,730.00 | 9,730.00 | 0.10% | 141,600 |
| Nov 11, 2025 | 9,720.00 | 9,730.00 | 9,720.00 | 9,720.00 | 9,720.00 | - | 171,400 |
| Nov 10, 2025 | 9,730.00 | 9,730.00 | 9,720.00 | 9,720.00 | 9,720.00 | -0.10% | 572,200 |
| Nov 7, 2025 | 9,730.00 | 9,730.00 | 9,720.00 | 9,730.00 | 9,730.00 | - | 250,400 |
| Nov 6, 2025 | 9,730.00 | 9,730.00 | 9,720.00 | 9,730.00 | 9,730.00 | - | 228,000 |
| Nov 5, 2025 | 9,730.00 | 9,740.00 | 9,720.00 | 9,730.00 | 9,730.00 | - | 614,400 |
| Nov 4, 2025 | 9,710.00 | 9,730.00 | 9,710.00 | 9,730.00 | 9,730.00 | 0.21% | 542,600 |
| Oct 31, 2025 | 9,750.00 | 9,760.00 | 9,710.00 | 9,710.00 | 9,710.00 | 6.47% | 1,815,800 |
| Oct 30, 2025 | 7,750.00 | 9,120.00 | 7,650.00 | 9,120.00 | 9,120.00 | 19.69% | 713,800 |
| Oct 29, 2025 | 7,300.00 | 7,630.00 | 7,170.00 | 7,620.00 | 7,620.00 | 7.93% | 223,600 |
| Oct 28, 2025 | 7,400.00 | 7,400.00 | 6,980.00 | 7,060.00 | 7,060.00 | -5.36% | 71,500 |
| Oct 27, 2025 | 7,390.00 | 7,480.00 | 7,280.00 | 7,460.00 | 7,460.00 | 2.47% | 60,800 |
| Oct 24, 2025 | 7,240.00 | 7,280.00 | 7,200.00 | 7,280.00 | 7,280.00 | 1.25% | 38,100 |
| Oct 23, 2025 | 7,170.00 | 7,260.00 | 7,130.00 | 7,190.00 | 7,190.00 | -0.42% | 46,600 |
| Oct 22, 2025 | 7,000.00 | 7,220.00 | 6,980.00 | 7,220.00 | 7,220.00 | 3.59% | 95,500 |
| Oct 21, 2025 | 6,900.00 | 7,000.00 | 6,860.00 | 6,970.00 | 6,970.00 | 1.01% | 31,600 |
| Oct 20, 2025 | 6,930.00 | 6,930.00 | 6,840.00 | 6,900.00 | 6,900.00 | 1.02% | 32,400 |
| Oct 17, 2025 | 6,800.00 | 6,880.00 | 6,770.00 | 6,830.00 | 6,830.00 | -0.44% | 21,000 |
| Oct 16, 2025 | 6,940.00 | 6,970.00 | 6,840.00 | 6,860.00 | 6,860.00 | - | 29,000 |
| Oct 15, 2025 | 6,730.00 | 6,860.00 | 6,690.00 | 6,860.00 | 6,860.00 | 3.16% | 21,600 |
| Oct 14, 2025 | 6,630.00 | 6,820.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.15% | 54,500 |
| Oct 10, 2025 | 6,810.00 | 6,840.00 | 6,640.00 | 6,640.00 | 6,640.00 | -3.91% | 39,700 |
| Oct 9, 2025 | 6,990.00 | 7,010.00 | 6,870.00 | 6,910.00 | 6,910.00 | -0.86% | 45,800 |
| Oct 8, 2025 | 6,970.00 | 7,080.00 | 6,910.00 | 6,970.00 | 6,970.00 | 0.58% | 61,100 |
| Oct 7, 2025 | 6,840.00 | 7,220.00 | 6,830.00 | 6,930.00 | 6,930.00 | 1.17% | 121,700 |
| Oct 6, 2025 | 6,770.00 | 6,850.00 | 6,650.00 | 6,850.00 | 6,850.00 | 3.16% | 70,900 |
| Oct 3, 2025 | 6,560.00 | 6,730.00 | 6,560.00 | 6,640.00 | 6,640.00 | 1.37% | 66,500 |
| Oct 2, 2025 | 6,450.00 | 6,600.00 | 6,420.00 | 6,550.00 | 6,550.00 | 2.02% | 84,700 |
| Oct 1, 2025 | 6,360.00 | 6,420.00 | 6,280.00 | 6,420.00 | 6,420.00 | 0.47% | 56,800 |