Skip to main content
Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan flag Japan · Delayed Price · Currency is JPY
6,675.00
-45.00 (-0.67%)
At close: Dec 5, 2025

TYO:5802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 7, 20254,398.004,646.004,397.004,465.004,465.002.43%5,812,600
Oct 6, 20254,383.004,398.004,277.004,359.004,359.003.79%4,104,300
Oct 3, 20254,159.004,207.004,121.004,200.004,200.000.07%1,922,600
Oct 2, 20254,193.004,258.004,153.004,197.004,197.001.65%2,883,900
Oct 1, 20254,199.004,207.004,095.004,129.004,129.00-2.11%2,649,800
Sep 30, 20254,220.004,257.004,178.004,218.004,218.00-0.64%2,259,200
Sep 29, 20254,220.004,257.004,190.004,245.004,245.00-0.21%2,086,600
Sep 26, 20254,312.004,362.004,241.004,254.004,204.00-1.09%3,762,900
Sep 25, 20254,245.004,331.004,234.004,301.004,250.451.94%3,987,900
Sep 24, 20254,159.004,243.004,132.004,219.004,169.411.44%2,657,600
Sep 22, 20254,207.004,235.004,141.004,159.004,110.12-0.60%2,332,300
Sep 19, 20254,240.004,255.004,117.004,184.004,134.82-0.62%6,414,700
Sep 18, 20254,150.004,223.004,108.004,210.004,160.521.69%3,047,400
Sep 17, 20254,285.004,285.004,140.004,140.004,091.34-3.07%3,013,300
Sep 16, 20254,222.004,285.004,185.004,271.004,220.802.15%3,226,800
Sep 12, 20254,248.004,279.004,181.004,181.004,131.86-1.28%3,910,700
Sep 11, 20254,262.004,286.004,195.004,235.004,185.22-1.31%5,475,300
Sep 10, 20254,150.004,295.004,126.004,291.004,240.574.30%5,080,100
Sep 9, 20254,240.004,249.004,106.004,114.004,065.65-2.88%3,581,800
Sep 8, 20254,179.004,236.004,152.004,236.004,186.212.32%2,718,000
Sep 5, 20254,157.004,199.004,103.004,140.004,091.340.93%3,601,300
Sep 4, 20254,101.004,175.004,065.004,102.004,053.790.42%4,301,200
Sep 3, 20254,110.004,182.004,080.004,085.004,036.990.62%4,187,800
Sep 2, 20254,081.004,102.004,008.004,060.004,012.28-0.68%3,360,900
Sep 1, 20254,046.004,094.004,026.004,088.004,039.95-2.74%3,507,100
Aug 29, 20254,100.004,230.004,077.004,203.004,153.601.84%4,104,500
Aug 28, 20253,998.004,138.003,986.004,127.004,078.491.75%2,779,800
Aug 27, 20254,043.004,063.004,011.004,056.004,008.330.82%1,957,600
Aug 26, 20254,090.004,102.003,996.004,023.003,975.72-1.25%3,775,800
Aug 25, 20254,137.004,140.004,032.004,074.004,026.121.93%3,084,700
Aug 22, 20253,950.004,002.003,933.003,997.003,950.022.20%2,554,000
Aug 21, 20253,879.003,933.003,871.003,911.003,865.030.88%2,459,000
Aug 20, 20253,890.003,898.003,837.003,877.003,831.43-2.17%3,535,700
Aug 19, 20254,028.004,031.003,927.003,963.003,916.42-1.83%3,497,500
Aug 18, 20254,040.004,089.004,015.004,037.003,989.55-0.32%2,586,100
Aug 15, 20253,950.004,070.003,916.004,050.004,002.402.95%3,792,000
Aug 14, 20253,980.003,980.003,901.003,934.003,887.76-2.26%3,278,300
Aug 13, 20253,990.004,025.003,933.004,025.003,977.691.85%4,381,400
Aug 12, 20253,997.004,045.003,952.003,952.003,905.550.61%4,353,600
Aug 8, 20253,949.003,986.003,916.003,928.003,881.83-1.13%5,171,600
Aug 7, 20253,971.004,008.003,901.003,973.003,926.30-0.30%5,054,700
Aug 6, 20253,899.003,985.003,856.003,985.003,938.161.71%4,644,100
Aug 5, 20253,828.003,955.003,809.003,918.003,871.954.90%6,741,000
Aug 4, 20253,588.003,747.003,567.003,735.003,691.10-0.16%5,165,300
Aug 1, 20253,760.003,864.003,715.003,741.003,697.03-0.45%10,123,400
Jul 31, 20253,611.003,865.003,610.003,758.003,713.834.27%10,306,000
Jul 30, 20253,570.003,673.003,560.003,604.003,561.642.71%5,826,600
Jul 29, 20253,480.003,510.003,461.003,509.003,467.760.17%2,285,600
Jul 28, 20253,585.003,586.003,503.003,503.003,461.83-1.24%2,384,200
Jul 25, 20253,570.003,576.003,531.003,547.003,505.31-0.64%2,742,100
Jul 24, 20253,552.003,594.003,532.003,570.003,528.043.18%3,968,900
Jul 23, 20253,479.003,528.003,426.003,460.003,419.332.95%5,141,000
Jul 22, 20253,350.003,436.003,343.003,361.003,321.500.81%3,273,000
Jul 18, 20253,339.003,363.003,300.003,334.003,294.810.24%3,909,500
Jul 17, 20253,233.003,327.003,211.003,326.003,286.911.93%2,799,800
Jul 16, 20253,241.003,274.003,227.003,263.003,224.65-0.24%2,249,300
Jul 15, 20253,221.003,272.003,196.003,271.003,232.553.19%2,850,500
Jul 14, 20253,163.003,176.003,132.003,170.003,132.740.13%2,000,600
Jul 11, 20253,230.003,235.003,151.003,166.003,128.79-1.46%3,191,600
Jul 10, 20253,223.003,249.003,199.003,213.003,175.240.12%3,845,000