Sumitomo Electric Industries, Ltd. (TYO:5802)
Japan · Delayed Price · Currency is JPY 6,479.00
0.00 (0.00%)
At close: Jan 14, 2026
TYO:5802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 6,565.00 | 6,579.00 | 6,375.00 | 6,479.00 | 6,479.00 | - | 4,850,500 |
| Jan 13, 2026 | 6,582.00 | 6,624.00 | 6,428.00 | 6,479.00 | 6,479.00 | 2.78% | 7,538,000 |
| Jan 9, 2026 | 6,345.00 | 6,350.00 | 6,115.00 | 6,304.00 | 6,304.00 | -0.82% | 10,274,000 |
| Jan 8, 2026 | 6,601.00 | 6,632.00 | 6,340.00 | 6,356.00 | 6,356.00 | -4.38% | 7,853,600 |
| Jan 7, 2026 | 6,542.00 | 6,836.00 | 6,535.00 | 6,647.00 | 6,647.00 | 1.84% | 9,009,000 |
| Jan 6, 2026 | 6,643.00 | 6,651.00 | 6,394.00 | 6,527.00 | 6,527.00 | -2.73% | 9,784,000 |
| Jan 5, 2026 | 6,525.00 | 6,785.00 | 6,452.00 | 6,710.00 | 6,710.00 | 6.09% | 6,979,500 |
| Dec 30, 2025 | 6,324.00 | 6,433.00 | 6,225.00 | 6,325.00 | 6,325.00 | -0.17% | 3,855,300 |
| Dec 29, 2025 | 6,326.00 | 6,499.00 | 6,300.00 | 6,336.00 | 6,336.00 | 1.29% | 5,132,000 |
| Dec 26, 2025 | 6,574.00 | 6,574.00 | 6,218.00 | 6,255.00 | 6,255.00 | -4.36% | 6,026,100 |
| Dec 25, 2025 | 6,510.00 | 6,563.00 | 6,437.00 | 6,540.00 | 6,540.00 | 0.58% | 2,564,800 |
| Dec 24, 2025 | 6,551.00 | 6,581.00 | 6,482.00 | 6,502.00 | 6,502.00 | -1.60% | 4,289,100 |
| Dec 23, 2025 | 6,661.00 | 6,671.00 | 6,543.00 | 6,608.00 | 6,608.00 | -2.26% | 4,478,600 |
| Dec 22, 2025 | 6,545.00 | 6,764.00 | 6,509.00 | 6,761.00 | 6,761.00 | 7.27% | 6,909,100 |
| Dec 19, 2025 | 6,188.00 | 6,374.00 | 6,172.00 | 6,303.00 | 6,303.00 | 3.67% | 6,104,000 |
| Dec 18, 2025 | 6,100.00 | 6,234.00 | 6,033.00 | 6,080.00 | 6,080.00 | -3.81% | 4,531,600 |
| Dec 17, 2025 | 6,311.00 | 6,424.00 | 6,132.00 | 6,321.00 | 6,321.00 | 1.27% | 6,768,400 |
| Dec 16, 2025 | 6,350.00 | 6,455.00 | 6,170.00 | 6,242.00 | 6,242.00 | -5.88% | 8,500,100 |
| Dec 15, 2025 | 6,500.00 | 6,654.00 | 6,480.00 | 6,632.00 | 6,632.00 | -0.41% | 5,403,800 |
| Dec 12, 2025 | 6,672.00 | 6,761.00 | 6,624.00 | 6,659.00 | 6,659.00 | -0.18% | 6,163,400 |
| Dec 11, 2025 | 6,969.00 | 6,989.00 | 6,652.00 | 6,671.00 | 6,671.00 | -3.82% | 7,131,900 |
| Dec 10, 2025 | 7,151.00 | 7,215.00 | 6,815.00 | 6,936.00 | 6,936.00 | -2.43% | 11,046,300 |
| Dec 9, 2025 | 7,013.00 | 7,189.00 | 6,946.00 | 7,109.00 | 7,109.00 | 2.42% | 8,157,500 |
| Dec 8, 2025 | 6,700.00 | 6,951.00 | 6,690.00 | 6,941.00 | 6,941.00 | 3.99% | 6,756,500 |
| Dec 5, 2025 | 6,572.00 | 6,713.00 | 6,462.00 | 6,675.00 | 6,675.00 | -0.67% | 7,881,000 |
| Dec 4, 2025 | 6,739.00 | 6,757.00 | 6,592.00 | 6,720.00 | 6,720.00 | -1.74% | 8,209,100 |
| Dec 3, 2025 | 6,634.00 | 7,008.00 | 6,590.00 | 6,839.00 | 6,839.00 | 4.17% | 13,909,700 |
| Dec 2, 2025 | 6,400.00 | 6,686.00 | 6,396.00 | 6,565.00 | 6,565.00 | 3.71% | 11,581,700 |
| Dec 1, 2025 | 6,183.00 | 6,390.00 | 6,038.00 | 6,330.00 | 6,330.00 | 3.08% | 9,017,400 |
| Nov 28, 2025 | 6,189.00 | 6,262.00 | 6,091.00 | 6,141.00 | 6,141.00 | 0.85% | 4,490,200 |
| Nov 27, 2025 | 6,151.00 | 6,214.00 | 6,074.00 | 6,089.00 | 6,089.00 | 0.63% | 3,666,900 |
| Nov 26, 2025 | 5,951.00 | 6,195.00 | 5,919.00 | 6,051.00 | 6,051.00 | -0.18% | 5,382,300 |
| Nov 25, 2025 | 5,898.00 | 6,184.00 | 5,871.00 | 6,062.00 | 6,062.00 | 6.39% | 9,114,500 |
| Nov 21, 2025 | 5,888.00 | 5,970.00 | 5,668.00 | 5,698.00 | 5,698.00 | -10.80% | 15,065,600 |
| Nov 20, 2025 | 6,320.00 | 6,460.00 | 6,286.00 | 6,388.00 | 6,388.00 | 7.51% | 8,774,000 |
| Nov 19, 2025 | 5,980.00 | 6,108.00 | 5,813.00 | 5,942.00 | 5,942.00 | 0.02% | 7,142,000 |
| Nov 18, 2025 | 6,203.00 | 6,231.00 | 5,941.00 | 5,941.00 | 5,941.00 | -9.06% | 9,713,500 |
| Nov 17, 2025 | 6,300.00 | 6,544.00 | 6,248.00 | 6,533.00 | 6,533.00 | 3.75% | 6,559,200 |
| Nov 14, 2025 | 6,075.00 | 6,315.00 | 6,012.00 | 6,297.00 | 6,297.00 | -1.22% | 8,741,700 |
| Nov 13, 2025 | 6,127.00 | 6,580.00 | 6,095.00 | 6,375.00 | 6,375.00 | 7.05% | 11,341,300 |
| Nov 12, 2025 | 5,860.00 | 5,955.00 | 5,760.00 | 5,955.00 | 5,955.00 | 1.62% | 4,597,400 |
| Nov 11, 2025 | 6,130.00 | 6,228.00 | 5,827.00 | 5,860.00 | 5,860.00 | -2.82% | 7,241,200 |
| Nov 10, 2025 | 5,825.00 | 6,092.00 | 5,766.00 | 6,030.00 | 6,030.00 | 2.99% | 7,633,900 |
| Nov 7, 2025 | 6,020.00 | 6,073.00 | 5,760.00 | 5,855.00 | 5,855.00 | -5.67% | 8,538,800 |
| Nov 6, 2025 | 6,100.00 | 6,250.00 | 5,975.00 | 6,207.00 | 6,207.00 | 5.17% | 9,302,100 |
| Nov 5, 2025 | 5,962.00 | 6,031.00 | 5,627.00 | 5,902.00 | 5,902.00 | -2.64% | 12,241,200 |
| Nov 4, 2025 | 6,350.00 | 6,629.00 | 6,036.00 | 6,062.00 | 6,062.00 | 7.29% | 23,844,500 |
| Oct 31, 2025 | 5,320.00 | 5,944.00 | 5,053.00 | 5,650.00 | 5,650.00 | 6.62% | 15,669,400 |
| Oct 30, 2025 | 4,994.00 | 5,379.00 | 4,989.00 | 5,299.00 | 5,299.00 | 6.11% | 11,547,200 |
| Oct 29, 2025 | 4,850.00 | 5,027.00 | 4,820.00 | 4,994.00 | 4,994.00 | 4.96% | 6,359,900 |