Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan
· Delayed Price · Currency is JPY 10,190
+130 (1.29%)
Apr 28, 2026, 3:30 PM JST
TYO:5802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,000.00 | 10,190.00 | 9,952.00 | 10,190.00 | 10,190.00 | 1.29% | 3,548,800 |
| Apr 27, 2026 | 9,962.00 | 10,190.00 | 9,940.00 | 10,060.00 | 10,060.00 | 0.45% | 4,491,300 |
| Apr 24, 2026 | 10,345.00 | 10,405.00 | 10,015.00 | 10,015.00 | 10,015.00 | -1.86% | 4,655,100 |
| Apr 23, 2026 | 10,805.00 | 10,845.00 | 9,995.00 | 10,205.00 | 10,205.00 | -4.63% | 7,066,100 |
| Apr 22, 2026 | 10,290.00 | 10,760.00 | 10,030.00 | 10,700.00 | 10,700.00 | 3.88% | 7,019,400 |
| Apr 21, 2026 | 10,300.00 | 10,560.00 | 10,190.00 | 10,300.00 | 10,300.00 | 3.25% | 5,864,600 |
| Apr 20, 2026 | 10,130.00 | 10,315.00 | 9,913.00 | 9,976.00 | 9,976.00 | - | 4,757,700 |
| Apr 17, 2026 | 10,050.00 | 10,130.00 | 9,852.00 | 9,976.00 | 9,976.00 | -1.62% | 4,406,100 |
| Apr 16, 2026 | 9,650.00 | 10,150.00 | 9,627.00 | 10,140.00 | 10,140.00 | 6.17% | 7,908,600 |
| Apr 15, 2026 | 10,375.00 | 10,380.00 | 9,551.00 | 9,551.00 | 9,551.00 | -5.20% | 8,747,200 |
| Apr 14, 2026 | 10,130.00 | 10,230.00 | 9,859.00 | 10,075.00 | 10,075.00 | 1.50% | 7,874,800 |
| Apr 13, 2026 | 10,485.00 | 10,835.00 | 9,778.00 | 9,926.00 | 9,926.00 | -6.18% | 13,599,200 |
| Apr 10, 2026 | 10,110.00 | 10,615.00 | 10,100.00 | 10,580.00 | 10,580.00 | 1.63% | 10,081,400 |
| Apr 9, 2026 | 10,165.00 | 10,570.00 | 9,970.00 | 10,410.00 | 10,410.00 | 0.92% | 7,849,500 |
| Apr 8, 2026 | 10,100.00 | 10,400.00 | 9,916.00 | 10,315.00 | 10,315.00 | 12.23% | 9,490,900 |
| Apr 7, 2026 | 9,447.00 | 9,557.00 | 9,079.00 | 9,191.00 | 9,191.00 | -3.68% | 7,474,800 |
| Apr 6, 2026 | 9,610.00 | 9,899.00 | 9,542.00 | 9,542.00 | 9,542.00 | 1.51% | 8,812,800 |
| Apr 3, 2026 | 9,550.00 | 9,650.00 | 9,353.00 | 9,400.00 | 9,400.00 | 3.25% | 6,898,100 |
| Apr 2, 2026 | 9,419.00 | 9,555.00 | 8,916.00 | 9,104.00 | 9,104.00 | -1.78% | 8,987,600 |
| Apr 1, 2026 | 8,800.00 | 9,269.00 | 8,750.00 | 9,269.00 | 9,269.00 | 10.61% | 9,946,100 |
| Mar 31, 2026 | 8,505.00 | 8,829.00 | 8,380.00 | 8,380.00 | 8,380.00 | -6.89% | 8,697,900 |
| Mar 30, 2026 | 8,925.00 | 9,034.00 | 8,784.00 | 9,000.00 | 9,000.00 | -5.06% | 8,492,500 |
| Mar 27, 2026 | 9,401.00 | 9,565.00 | 9,120.00 | 9,480.00 | 9,412.00 | -4.10% | 10,709,000 |
| Mar 26, 2026 | 10,215.00 | 10,320.00 | 9,783.00 | 9,885.00 | 9,814.09 | -3.18% | 7,329,400 |
| Mar 25, 2026 | 10,210.00 | 10,310.00 | 10,035.00 | 10,210.00 | 10,136.76 | 7.45% | 5,844,000 |
| Mar 24, 2026 | 9,964.00 | 9,971.00 | 9,290.00 | 9,502.00 | 9,433.84 | 3.13% | 7,481,500 |
| Mar 23, 2026 | 9,248.00 | 9,362.00 | 8,950.00 | 9,214.00 | 9,147.91 | -7.38% | 9,280,500 |
| Mar 19, 2026 | 9,737.00 | 10,115.00 | 9,707.00 | 9,948.00 | 9,876.64 | -0.57% | 10,735,400 |
| Mar 18, 2026 | 9,810.00 | 10,040.00 | 9,725.00 | 10,005.00 | 9,933.23 | 5.04% | 6,650,500 |
| Mar 17, 2026 | 10,225.00 | 10,300.00 | 9,466.00 | 9,525.00 | 9,456.68 | -6.16% | 11,007,100 |
| Mar 16, 2026 | 10,345.00 | 10,415.00 | 9,925.00 | 10,150.00 | 10,077.19 | -2.31% | 5,610,400 |
| Mar 13, 2026 | 9,810.00 | 10,625.00 | 9,800.00 | 10,390.00 | 10,315.47 | 0.24% | 7,084,300 |
| Mar 12, 2026 | 10,610.00 | 10,700.00 | 10,250.00 | 10,365.00 | 10,290.65 | -3.27% | 6,877,000 |
| Mar 11, 2026 | 10,490.00 | 11,025.00 | 10,395.00 | 10,715.00 | 10,638.14 | 7.89% | 8,680,800 |
| Mar 10, 2026 | 10,325.00 | 10,360.00 | 9,892.00 | 9,931.00 | 9,859.76 | 8.83% | 8,936,100 |
| Mar 9, 2026 | 9,000.00 | 9,199.00 | 8,550.00 | 9,125.00 | 9,059.55 | -7.80% | 10,983,000 |
| Mar 6, 2026 | 9,780.00 | 10,010.00 | 9,478.00 | 9,897.00 | 9,826.01 | -0.78% | 10,041,700 |
| Mar 5, 2026 | 10,440.00 | 10,495.00 | 9,901.00 | 9,975.00 | 9,903.45 | 0.30% | 9,290,600 |
| Mar 4, 2026 | 9,842.00 | 10,425.00 | 9,602.00 | 9,945.00 | 9,873.66 | -3.68% | 15,204,400 |
| Mar 3, 2026 | 11,420.00 | 11,495.00 | 10,270.00 | 10,325.00 | 10,250.94 | -4.97% | 11,241,200 |
| Mar 2, 2026 | 9,985.00 | 10,940.00 | 9,969.00 | 10,865.00 | 10,787.07 | 4.72% | 9,207,700 |
| Feb 27, 2026 | 9,752.00 | 10,400.00 | 9,593.00 | 10,375.00 | 10,300.58 | 1.32% | 10,124,200 |
| Feb 26, 2026 | 10,790.00 | 10,800.00 | 10,130.00 | 10,240.00 | 10,166.55 | -4.43% | 9,888,100 |
| Feb 25, 2026 | 10,545.00 | 10,895.00 | 10,385.00 | 10,715.00 | 10,638.14 | 3.13% | 9,575,400 |
| Feb 24, 2026 | 10,200.00 | 10,895.00 | 10,200.00 | 10,390.00 | 10,315.47 | 6.59% | 12,549,000 |
| Feb 20, 2026 | 9,259.00 | 9,903.00 | 9,232.00 | 9,748.00 | 9,678.08 | 4.59% | 15,076,800 |
| Feb 19, 2026 | 9,020.00 | 9,484.00 | 8,992.00 | 9,320.00 | 9,253.15 | 5.60% | 11,917,400 |
| Feb 18, 2026 | 8,512.00 | 8,965.00 | 8,453.00 | 8,826.00 | 8,762.69 | 2.02% | 5,499,500 |
| Feb 17, 2026 | 8,644.00 | 8,815.00 | 8,487.00 | 8,651.00 | 8,588.95 | -0.02% | 5,261,300 |
| Feb 16, 2026 | 8,820.00 | 8,874.00 | 8,632.00 | 8,653.00 | 8,590.93 | 0.70% | 4,100,100 |
| Feb 13, 2026 | 8,690.00 | 8,899.00 | 8,540.00 | 8,593.00 | 8,531.36 | -2.02% | 8,134,200 |
| Feb 12, 2026 | 8,546.00 | 9,004.00 | 8,475.00 | 8,770.00 | 8,707.09 | 0.48% | 12,577,400 |
| Feb 10, 2026 | 8,733.00 | 8,882.00 | 8,571.00 | 8,728.00 | 8,665.39 | 4.31% | 8,858,100 |
| Feb 9, 2026 | 8,400.00 | 8,578.00 | 8,136.00 | 8,367.00 | 8,306.98 | 10.97% | 14,295,700 |
| Feb 6, 2026 | 7,277.00 | 7,580.00 | 7,190.00 | 7,540.00 | 7,485.92 | 1.80% | 8,982,900 |
| Feb 5, 2026 | 7,720.00 | 7,800.00 | 7,234.00 | 7,407.00 | 7,353.87 | -5.44% | 10,388,500 |
| Feb 4, 2026 | 7,930.00 | 8,239.00 | 7,732.00 | 7,833.00 | 7,776.81 | 2.33% | 19,803,200 |
| Feb 3, 2026 | 6,915.00 | 7,804.00 | 6,852.00 | 7,655.00 | 7,600.09 | 12.51% | 20,974,000 |
| Feb 2, 2026 | 6,740.00 | 7,050.00 | 6,716.00 | 6,804.00 | 6,755.19 | 1.19% | 7,519,100 |
| Jan 30, 2026 | 6,772.00 | 6,914.00 | 6,686.00 | 6,724.00 | 6,675.77 | -1.98% | 4,809,900 |
| Jan 29, 2026 | 7,042.00 | 7,115.00 | 6,809.00 | 6,860.00 | 6,810.79 | -2.14% | 5,121,400 |
| Jan 28, 2026 | 6,965.00 | 7,188.00 | 6,901.00 | 7,010.00 | 6,959.72 | 4.96% | 8,743,500 |
| Jan 27, 2026 | 6,523.00 | 6,718.00 | 6,486.00 | 6,679.00 | 6,631.09 | 2.02% | 3,665,500 |
| Jan 26, 2026 | 6,625.00 | 6,734.00 | 6,540.00 | 6,547.00 | 6,500.04 | -2.65% | 4,355,800 |
| Jan 23, 2026 | 6,845.00 | 6,897.00 | 6,715.00 | 6,725.00 | 6,676.76 | 0.24% | 4,409,700 |
| Jan 22, 2026 | 6,890.00 | 6,967.00 | 6,669.00 | 6,709.00 | 6,660.88 | 0.28% | 4,738,500 |
| Jan 21, 2026 | 6,409.00 | 6,735.00 | 6,403.00 | 6,690.00 | 6,642.01 | 1.41% | 5,273,800 |
| Jan 20, 2026 | 6,800.00 | 6,810.00 | 6,526.00 | 6,597.00 | 6,549.68 | -2.27% | 4,590,500 |
| Jan 19, 2026 | 6,636.00 | 6,777.00 | 6,601.00 | 6,750.00 | 6,701.58 | -1.14% | 4,098,400 |
| Jan 16, 2026 | 6,720.00 | 6,908.00 | 6,693.00 | 6,828.00 | 6,779.02 | 1.67% | 5,332,900 |
| Jan 15, 2026 | 6,550.00 | 6,784.00 | 6,548.00 | 6,716.00 | 6,667.83 | 3.66% | 6,408,600 |
| Jan 14, 2026 | 6,565.00 | 6,579.00 | 6,375.00 | 6,479.00 | 6,432.53 | - | 4,850,500 |
| Jan 13, 2026 | 6,582.00 | 6,624.00 | 6,428.00 | 6,479.00 | 6,432.53 | 2.78% | 7,538,000 |
| Jan 9, 2026 | 6,345.00 | 6,350.00 | 6,115.00 | 6,304.00 | 6,258.78 | -0.82% | 10,274,000 |
| Jan 8, 2026 | 6,601.00 | 6,632.00 | 6,340.00 | 6,356.00 | 6,310.41 | -4.38% | 7,853,600 |
| Jan 7, 2026 | 6,542.00 | 6,836.00 | 6,535.00 | 6,647.00 | 6,599.32 | 1.84% | 9,009,000 |
| Jan 6, 2026 | 6,643.00 | 6,651.00 | 6,394.00 | 6,527.00 | 6,480.18 | -2.73% | 9,784,000 |
| Jan 5, 2026 | 6,525.00 | 6,785.00 | 6,452.00 | 6,710.00 | 6,661.87 | 6.09% | 6,979,500 |
| Dec 30, 2025 | 6,324.00 | 6,433.00 | 6,225.00 | 6,325.00 | 6,279.63 | -0.17% | 3,855,300 |
| Dec 29, 2025 | 6,326.00 | 6,499.00 | 6,300.00 | 6,336.00 | 6,290.55 | 1.29% | 5,132,000 |
| Dec 26, 2025 | 6,574.00 | 6,574.00 | 6,218.00 | 6,255.00 | 6,210.13 | -4.36% | 6,026,100 |
| Dec 25, 2025 | 6,510.00 | 6,563.00 | 6,437.00 | 6,540.00 | 6,493.09 | 0.58% | 2,564,800 |
| Dec 24, 2025 | 6,551.00 | 6,581.00 | 6,482.00 | 6,502.00 | 6,455.36 | -1.60% | 4,289,100 |
| Dec 23, 2025 | 6,661.00 | 6,671.00 | 6,543.00 | 6,608.00 | 6,560.60 | -2.26% | 4,478,600 |
| Dec 22, 2025 | 6,545.00 | 6,764.00 | 6,509.00 | 6,761.00 | 6,712.50 | 7.27% | 6,909,100 |
| Dec 19, 2025 | 6,188.00 | 6,374.00 | 6,172.00 | 6,303.00 | 6,257.79 | 3.67% | 6,104,000 |
| Dec 18, 2025 | 6,100.00 | 6,234.00 | 6,033.00 | 6,080.00 | 6,036.39 | -3.81% | 4,531,600 |
| Dec 17, 2025 | 6,311.00 | 6,424.00 | 6,132.00 | 6,321.00 | 6,275.66 | 1.27% | 6,768,400 |
| Dec 16, 2025 | 6,350.00 | 6,455.00 | 6,170.00 | 6,242.00 | 6,197.23 | -5.88% | 8,500,100 |
| Dec 15, 2025 | 6,500.00 | 6,654.00 | 6,480.00 | 6,632.00 | 6,584.43 | -0.41% | 5,403,800 |
| Dec 12, 2025 | 6,672.00 | 6,761.00 | 6,624.00 | 6,659.00 | 6,611.24 | -0.18% | 6,163,400 |
| Dec 11, 2025 | 6,969.00 | 6,989.00 | 6,652.00 | 6,671.00 | 6,623.15 | -3.82% | 7,131,900 |
| Dec 10, 2025 | 7,151.00 | 7,215.00 | 6,815.00 | 6,936.00 | 6,886.25 | -2.43% | 11,046,300 |
| Dec 9, 2025 | 7,013.00 | 7,189.00 | 6,946.00 | 7,109.00 | 7,058.01 | 2.42% | 8,157,500 |
| Dec 8, 2025 | 6,700.00 | 6,951.00 | 6,690.00 | 6,941.00 | 6,891.21 | 3.99% | 6,756,500 |
| Dec 5, 2025 | 6,572.00 | 6,713.00 | 6,462.00 | 6,675.00 | 6,627.12 | -0.67% | 7,881,000 |
| Dec 4, 2025 | 6,739.00 | 6,757.00 | 6,592.00 | 6,720.00 | 6,671.80 | -1.74% | 8,209,100 |
| Dec 3, 2025 | 6,634.00 | 7,008.00 | 6,590.00 | 6,839.00 | 6,789.94 | 4.17% | 13,909,700 |
| Dec 2, 2025 | 6,400.00 | 6,686.00 | 6,396.00 | 6,565.00 | 6,517.91 | 3.71% | 11,581,700 |
| Dec 1, 2025 | 6,183.00 | 6,390.00 | 6,038.00 | 6,330.00 | 6,284.59 | 3.08% | 9,017,400 |