Skip to main content
Sumitomo Densetsu Co.,Ltd. (TYO:1949)
Japan flag Japan · Delayed Price · Currency is JPY
9,740.00
0.00 (0.00%)
At close: Dec 5, 2025

Sumitomo Densetsu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259,740.009,750.009,730.009,740.009,740.00-132,000
Dec 4, 20259,730.009,740.009,730.009,740.009,740.000.10%88,900
Dec 3, 20259,740.009,740.009,730.009,730.009,730.00-77,800
Dec 2, 20259,730.009,740.009,730.009,730.009,730.00-54,600
Dec 1, 20259,740.009,740.009,730.009,730.009,730.00-0.10%55,300
Nov 28, 20259,740.009,740.009,730.009,740.009,740.000.10%59,300
Nov 27, 20259,740.009,740.009,730.009,730.009,730.00-73,500
Nov 26, 20259,730.009,740.009,730.009,730.009,730.00-69,200
Nov 25, 20259,740.009,740.009,730.009,730.009,730.00-0.10%103,700
Nov 21, 20259,730.009,740.009,730.009,740.009,740.000.10%220,400
Nov 20, 20259,740.009,740.009,730.009,730.009,730.00-146,700
Nov 19, 20259,730.009,740.009,720.009,730.009,730.00-323,700
Nov 18, 20259,730.009,730.009,720.009,730.009,730.000.10%196,400
Nov 17, 20259,730.009,730.009,720.009,720.009,720.00-124,500
Nov 14, 20259,720.009,730.009,720.009,720.009,720.00-107,900
Nov 13, 20259,730.009,730.009,720.009,720.009,720.00-0.10%145,100
Nov 12, 20259,720.009,730.009,720.009,730.009,730.000.10%141,600
Nov 11, 20259,720.009,730.009,720.009,720.009,720.00-171,400
Nov 10, 20259,730.009,730.009,720.009,720.009,720.00-0.10%572,200
Nov 7, 20259,730.009,730.009,720.009,730.009,730.00-250,400
Nov 6, 20259,730.009,730.009,720.009,730.009,730.00-228,000
Nov 5, 20259,730.009,740.009,720.009,730.009,730.00-614,400
Nov 4, 20259,710.009,730.009,710.009,730.009,730.000.21%542,600
Oct 31, 20259,750.009,760.009,710.009,710.009,710.006.47%1,815,800
Oct 30, 20257,750.009,120.007,650.009,120.009,120.0019.69%713,800
Oct 29, 20257,300.007,630.007,170.007,620.007,620.007.93%223,600
Oct 28, 20257,400.007,400.006,980.007,060.007,060.00-5.36%71,500
Oct 27, 20257,390.007,480.007,280.007,460.007,460.002.47%60,800
Oct 24, 20257,240.007,280.007,200.007,280.007,280.001.25%38,100
Oct 23, 20257,170.007,260.007,130.007,190.007,190.00-0.42%46,600
Oct 22, 20257,000.007,220.006,980.007,220.007,220.003.59%95,500
Oct 21, 20256,900.007,000.006,860.006,970.006,970.001.01%31,600
Oct 20, 20256,930.006,930.006,840.006,900.006,900.001.02%32,400
Oct 17, 20256,800.006,880.006,770.006,830.006,830.00-0.44%21,000
Oct 16, 20256,940.006,970.006,840.006,860.006,860.00-29,000
Oct 15, 20256,730.006,860.006,690.006,860.006,860.003.16%21,600
Oct 14, 20256,630.006,820.006,600.006,650.006,650.000.15%54,500
Oct 10, 20256,810.006,840.006,640.006,640.006,640.00-3.91%39,700
Oct 9, 20256,990.007,010.006,870.006,910.006,910.00-0.86%45,800
Oct 8, 20256,970.007,080.006,910.006,970.006,970.000.58%61,100
Oct 7, 20256,840.007,220.006,830.006,930.006,930.001.17%121,700
Oct 6, 20256,770.006,850.006,650.006,850.006,850.003.16%70,900
Oct 3, 20256,560.006,730.006,560.006,640.006,640.001.37%66,500
Oct 2, 20256,450.006,600.006,420.006,550.006,550.002.02%84,700
Oct 1, 20256,360.006,420.006,280.006,420.006,420.000.47%56,800
Sep 30, 20256,340.006,400.006,270.006,390.006,390.000.79%41,800
Sep 29, 20256,370.006,380.006,270.006,340.006,340.00-1.86%41,400
Sep 26, 20256,400.006,500.006,390.006,460.006,382.001.41%65,200
Sep 25, 20256,420.006,470.006,370.006,370.006,293.09-0.78%62,500
Sep 24, 20256,450.006,460.006,380.006,420.006,342.48-0.93%55,200
Sep 22, 20256,550.006,560.006,480.006,480.006,401.76-1.52%33,000
Sep 19, 20256,580.006,620.006,490.006,580.006,500.550.77%71,100
Sep 18, 20256,530.006,570.006,450.006,530.006,451.15-49,500
Sep 17, 20256,620.006,640.006,510.006,530.006,451.15-2.25%44,900
Sep 16, 20256,670.006,740.006,620.006,680.006,599.340.30%45,100
Sep 12, 20256,760.006,800.006,650.006,660.006,579.59-1.19%47,000
Sep 11, 20256,760.006,870.006,690.006,740.006,658.620.90%56,600
Sep 10, 20256,610.006,710.006,590.006,680.006,599.341.52%36,500
Sep 9, 20256,650.006,700.006,530.006,580.006,500.55-0.90%36,600
Sep 8, 20256,590.006,680.006,550.006,640.006,559.83-54,700
Sep 5, 20256,700.006,710.006,580.006,640.006,559.83-1.04%62,600
Sep 4, 20256,630.006,760.006,630.006,710.006,628.981.51%53,700
Sep 3, 20256,660.006,660.006,520.006,610.006,530.190.61%49,100
Sep 2, 20256,680.006,690.006,570.006,570.006,490.67-0.76%44,900
Sep 1, 20256,710.006,720.006,560.006,620.006,540.07-1.78%57,200
Aug 29, 20256,750.006,770.006,690.006,740.006,658.62-0.44%64,000
Aug 28, 20256,730.006,770.006,620.006,770.006,688.260.15%63,400
Aug 27, 20256,830.006,850.006,760.006,760.006,678.38-2.03%79,800
Aug 26, 20257,050.007,080.006,840.006,900.006,816.69-2.40%89,400
Aug 25, 20257,190.007,210.007,020.007,070.006,984.63-1.53%89,400
Aug 22, 20257,080.007,180.007,060.007,180.007,093.311.70%48,700
Aug 21, 20257,030.007,060.006,960.007,060.006,974.760.14%34,500
Aug 20, 20257,110.007,110.006,870.007,050.006,964.88-1.40%99,000
Aug 19, 20257,000.007,180.007,000.007,150.007,063.671.27%60,300
Aug 18, 20257,070.007,110.007,020.007,060.006,974.76-0.14%52,100
Aug 15, 20257,020.007,090.006,960.007,070.006,984.630.28%41,900
Aug 14, 20257,050.007,100.007,000.007,050.006,964.88-0.70%57,400
Aug 13, 20257,000.007,160.006,970.007,100.007,014.271.43%47,500
Aug 12, 20257,080.007,100.006,980.007,000.006,915.480.14%62,800
Aug 8, 20257,010.007,070.006,930.006,990.006,905.60-0.29%57,800
Aug 7, 20256,990.007,090.006,900.007,010.006,925.361.74%102,900
Aug 6, 20256,680.006,900.006,660.006,890.006,806.812.68%85,200
Aug 5, 20256,750.006,750.006,650.006,710.006,628.980.30%48,000
Aug 4, 20256,390.006,740.006,370.006,690.006,609.223.08%116,400
Aug 1, 20256,540.006,560.006,450.006,490.006,411.64-1.37%82,200
Jul 31, 20256,520.006,660.006,470.006,580.006,500.551.08%113,400
Jul 30, 20256,650.006,730.006,210.006,510.006,431.40-0.76%324,200
Jul 29, 20256,570.006,610.006,530.006,560.006,480.79-0.61%67,600
Jul 28, 20256,800.006,830.006,600.006,600.006,520.31-2.51%92,300
Jul 25, 20256,650.006,790.006,620.006,770.006,688.261.80%59,600
Jul 24, 20256,590.006,680.006,570.006,650.006,569.711.68%45,400
Jul 23, 20256,790.006,790.006,500.006,540.006,461.03-2.68%93,200
Jul 22, 20256,770.006,880.006,680.006,720.006,638.860.75%84,000
Jul 18, 20256,720.006,760.006,610.006,670.006,589.46-0.45%85,200
Jul 17, 20256,690.006,770.006,660.006,700.006,619.100.75%73,300
Jul 16, 20256,630.006,680.006,600.006,650.006,569.710.76%47,700
Jul 15, 20256,640.006,670.006,550.006,600.006,520.310.15%62,400
Jul 14, 20256,480.006,630.006,430.006,590.006,510.432.65%66,400
Jul 11, 20256,420.006,510.006,420.006,420.006,342.48-42,300
Jul 10, 20256,460.006,470.006,360.006,420.006,342.48-1.38%85,100