Skip to main content
Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan flag Japan · Delayed Price · Currency is JPY
9,125.00
-772.00 (-7.80%)
At close: Mar 9, 2026

TYO:5802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269,000.009,199.008,550.009,125.009,125.00-7.80%10,983,000
Mar 6, 20269,780.0010,010.009,478.009,897.009,897.00-0.78%10,041,700
Mar 5, 202610,440.0010,495.009,901.009,975.009,975.000.30%9,290,600
Mar 4, 20269,842.0010,425.009,602.009,945.009,945.00-3.68%15,204,400
Mar 3, 202611,420.0011,495.0010,270.0010,325.0010,325.00-4.97%11,241,200
Mar 2, 20269,985.0010,940.009,969.0010,865.0010,865.004.72%9,207,700
Feb 27, 20269,752.0010,400.009,593.0010,375.0010,375.001.32%10,124,200
Feb 26, 202610,790.0010,800.0010,130.0010,240.0010,240.00-4.43%9,888,100
Feb 25, 202610,545.0010,895.0010,385.0010,715.0010,715.003.13%9,575,400
Feb 24, 202610,200.0010,895.0010,200.0010,390.0010,390.006.59%12,549,000
Feb 20, 20269,259.009,903.009,232.009,748.009,748.004.59%15,076,800
Feb 19, 20269,020.009,484.008,992.009,320.009,320.005.60%11,917,400
Feb 18, 20268,512.008,965.008,453.008,826.008,826.002.02%5,499,500
Feb 17, 20268,644.008,815.008,487.008,651.008,651.00-0.02%5,261,300
Feb 16, 20268,820.008,874.008,632.008,653.008,653.000.70%4,100,100
Feb 13, 20268,690.008,899.008,540.008,593.008,593.00-2.02%8,134,200
Feb 12, 20268,546.009,004.008,475.008,770.008,770.000.48%12,577,400
Feb 10, 20268,733.008,882.008,571.008,728.008,728.004.31%8,858,100
Feb 9, 20268,400.008,578.008,136.008,367.008,367.0010.97%14,295,700
Feb 6, 20267,277.007,580.007,190.007,540.007,540.001.80%8,982,900
Feb 5, 20267,720.007,800.007,234.007,407.007,407.00-5.44%10,388,500
Feb 4, 20267,930.008,239.007,732.007,833.007,833.002.33%19,803,200
Feb 3, 20266,915.007,804.006,852.007,655.007,655.0012.51%20,974,000
Feb 2, 20266,740.007,050.006,716.006,804.006,804.001.19%7,519,100
Jan 30, 20266,772.006,914.006,686.006,724.006,724.00-1.98%4,809,900
Jan 29, 20267,042.007,115.006,809.006,860.006,860.00-2.14%5,121,400
Jan 28, 20266,965.007,188.006,901.007,010.007,010.004.96%8,743,500
Jan 27, 20266,523.006,718.006,486.006,679.006,679.002.02%3,665,500
Jan 26, 20266,625.006,734.006,540.006,547.006,547.00-2.65%4,355,800
Jan 23, 20266,845.006,897.006,715.006,725.006,725.000.24%4,409,700
Jan 22, 20266,890.006,967.006,669.006,709.006,709.000.28%4,738,500
Jan 21, 20266,409.006,735.006,403.006,690.006,690.001.41%5,273,800
Jan 20, 20266,800.006,810.006,526.006,597.006,597.00-2.27%4,590,500
Jan 19, 20266,636.006,777.006,601.006,750.006,750.00-1.14%4,098,400
Jan 16, 20266,720.006,908.006,693.006,828.006,828.001.67%5,332,900
Jan 15, 20266,550.006,784.006,548.006,716.006,716.003.66%6,408,600
Jan 14, 20266,565.006,579.006,375.006,479.006,479.00-4,850,500
Jan 13, 20266,582.006,624.006,428.006,479.006,479.002.78%7,538,000
Jan 9, 20266,345.006,350.006,115.006,304.006,304.00-0.82%10,274,000
Jan 8, 20266,601.006,632.006,340.006,356.006,356.00-4.38%7,853,600
Jan 7, 20266,542.006,836.006,535.006,647.006,647.001.84%9,009,000
Jan 6, 20266,643.006,651.006,394.006,527.006,527.00-2.73%9,784,000
Jan 5, 20266,525.006,785.006,452.006,710.006,710.006.09%6,979,500
Dec 30, 20256,324.006,433.006,225.006,325.006,325.00-0.17%3,855,300
Dec 29, 20256,326.006,499.006,300.006,336.006,336.001.29%5,132,000
Dec 26, 20256,574.006,574.006,218.006,255.006,255.00-4.36%6,026,100
Dec 25, 20256,510.006,563.006,437.006,540.006,540.000.58%2,564,800
Dec 24, 20256,551.006,581.006,482.006,502.006,502.00-1.60%4,289,100
Dec 23, 20256,661.006,671.006,543.006,608.006,608.00-2.26%4,478,600
Dec 22, 20256,545.006,764.006,509.006,761.006,761.007.27%6,909,100
Dec 19, 20256,188.006,374.006,172.006,303.006,303.003.67%6,104,000
Dec 18, 20256,100.006,234.006,033.006,080.006,080.00-3.81%4,531,600
Dec 17, 20256,311.006,424.006,132.006,321.006,321.001.27%6,768,400
Dec 16, 20256,350.006,455.006,170.006,242.006,242.00-5.88%8,500,100
Dec 15, 20256,500.006,654.006,480.006,632.006,632.00-0.41%5,403,800
Dec 12, 20256,672.006,761.006,624.006,659.006,659.00-0.18%6,163,400
Dec 11, 20256,969.006,989.006,652.006,671.006,671.00-3.82%7,131,900
Dec 10, 20257,151.007,215.006,815.006,936.006,936.00-2.43%11,046,300
Dec 9, 20257,013.007,189.006,946.007,109.007,109.002.42%8,157,500
Dec 8, 20256,700.006,951.006,690.006,941.006,941.003.99%6,756,500
Dec 5, 20256,572.006,713.006,462.006,675.006,675.00-0.67%7,881,000
Dec 4, 20256,739.006,757.006,592.006,720.006,720.00-1.74%8,209,100
Dec 3, 20256,634.007,008.006,590.006,839.006,839.004.17%13,909,700
Dec 2, 20256,400.006,686.006,396.006,565.006,565.003.71%11,581,700
Dec 1, 20256,183.006,390.006,038.006,330.006,330.003.08%9,017,400
Nov 28, 20256,189.006,262.006,091.006,141.006,141.000.85%4,490,200
Nov 27, 20256,151.006,214.006,074.006,089.006,089.000.63%3,666,900
Nov 26, 20255,951.006,195.005,919.006,051.006,051.00-0.18%5,382,300
Nov 25, 20255,898.006,184.005,871.006,062.006,062.006.39%9,114,500
Nov 21, 20255,888.005,970.005,668.005,698.005,698.00-10.80%15,065,600
Nov 20, 20256,320.006,460.006,286.006,388.006,388.007.51%8,774,000
Nov 19, 20255,980.006,108.005,813.005,942.005,942.000.02%7,142,000
Nov 18, 20256,203.006,231.005,941.005,941.005,941.00-9.06%9,713,500
Nov 17, 20256,300.006,544.006,248.006,533.006,533.003.75%6,559,200
Nov 14, 20256,075.006,315.006,012.006,297.006,297.00-1.22%8,741,700
Nov 13, 20256,127.006,580.006,095.006,375.006,375.007.05%11,341,300
Nov 12, 20255,860.005,955.005,760.005,955.005,955.001.62%4,597,400
Nov 11, 20256,130.006,228.005,827.005,860.005,860.00-2.82%7,241,200
Nov 10, 20255,825.006,092.005,766.006,030.006,030.002.99%7,633,900
Nov 7, 20256,020.006,073.005,760.005,855.005,855.00-5.67%8,538,800
Nov 6, 20256,100.006,250.005,975.006,207.006,207.005.17%9,302,100
Nov 5, 20255,962.006,031.005,627.005,902.005,902.00-2.64%12,241,200
Nov 4, 20256,350.006,629.006,036.006,062.006,062.007.29%23,844,500
Oct 31, 20255,320.005,944.005,053.005,650.005,650.006.62%15,669,400
Oct 30, 20254,994.005,379.004,989.005,299.005,299.006.11%11,547,200
Oct 29, 20254,850.005,027.004,820.004,994.004,994.004.96%6,359,900
Oct 28, 20254,822.004,895.004,749.004,758.004,758.00-0.25%4,781,900
Oct 27, 20254,750.004,780.004,672.004,770.004,770.003.47%3,742,100
Oct 24, 20254,579.004,619.004,530.004,610.004,610.001.77%2,939,600
Oct 23, 20254,430.004,537.004,404.004,530.004,530.000.80%2,870,400
Oct 22, 20254,527.004,529.004,411.004,494.004,494.00-0.88%4,280,800
Oct 21, 20254,582.004,612.004,503.004,534.004,534.00-0.94%2,918,800
Oct 20, 20254,495.004,577.004,434.004,577.004,577.002.67%2,981,900
Oct 17, 20254,425.004,496.004,409.004,458.004,458.00-1.89%3,158,400
Oct 16, 20254,500.004,567.004,462.004,544.004,544.002.41%3,334,800
Oct 15, 20254,323.004,457.004,315.004,437.004,437.002.49%2,656,500
Oct 14, 20254,465.004,505.004,317.004,329.004,329.00-4.54%4,267,800
Oct 10, 20254,560.004,604.004,526.004,535.004,535.00-2.05%4,163,800
Oct 9, 20254,603.004,671.004,578.004,630.004,630.002.14%3,752,000
Oct 8, 20254,466.004,563.004,442.004,533.004,533.001.52%3,817,600