Want to see JP:5802 full AI Analyst Report?
Sumitomo Electric Industries (5802) Historical Prices
15 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1,730.00 | 1,771.50 | 1,642.00 | 1,663.00 | 1,663.00 | -6.05% | 42,187,801 | 2.16 |
| Oct 30, 2026 | 1,830.00 | 1,841.00 | 1,731.00 | 1,770.00 | 1,770.00 | -5.35% | 45,757,801 | 2.38 |
| Oct 29, 2026 | 1,910.00 | 1,925.50 | 1,863.00 | 1,870.00 | 1,870.00 | +0.46% | 32,959,898 | 1.71 |
| Oct 28, 2026 | 1,890.00 | 1,890.00 | 1,828.50 | 1,861.50 | 1,861.50 | +1.72% | 18,894,801 | 0.95 |
| Oct 27, 2026 | 1,844.00 | 1,853.00 | 1,808.50 | 1,830.00 | 1,830.00 | +3.51% | 19,167,301 | 0.95 |
| Oct 26, 2026 | 1,800.00 | 1,822.00 | 1,764.00 | 1,768.00 | 1,768.00 | -3.52% | 24,162,699 | 1.20 |
| Oct 23, 2026 | 1,805.00 | 1,842.50 | 1,761.50 | 1,832.50 | 1,832.50 | -2.42% | 30,582,801 | 1.53 |
| Oct 22, 2026 | 1,943.00 | 1,966.50 | 1,865.00 | 1,878.00 | 1,878.00 | -5.30% | 23,940,000 | 1.20 |
| Oct 21, 2026 | 1,999.50 | 2,032.50 | 1,982.50 | 1,983.00 | 1,983.00 | +1.98% | 22,014,600 | 1.12 |
| Oct 20, 2026 | 2,063.50 | 2,066.00 | 1,935.50 | 1,944.50 | 1,944.50 | -6.13% | 26,080,699 | 1.33 |
| Oct 19, 2026 | 1,979.00 | 2,085.00 | 1,977.00 | 2,071.50 | 2,071.50 | -2.33% | 32,347,400 | 1.66 |
| Oct 16, 2026 | 2,135.00 | 2,180.00 | 2,115.50 | 2,121.00 | 2,121.00 | +0.64% | 18,004,500 | 0.92 |
| Oct 15, 2026 | 2,168.00 | 2,197.00 | 2,095.50 | 2,107.50 | 2,107.50 | -9.08% | 23,479,801 | 1.23 |
| Oct 14, 2026 | 2,300.50 | 2,361.00 | 2,300.50 | 2,318.00 | 2,318.00 | +1.11% | 14,119,100 | 0.73 |
| Oct 13, 2026 | 2,275.00 | 2,335.50 | 2,244.00 | 2,292.50 | 2,292.50 | -2.88% | 15,583,500 | 0.80 |
| Oct 12, 2026 | 2,360.50 | 2,377.00 | 2,311.50 | 2,360.50 | 2,360.50 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 2,365.00 | 2,377.00 | 2,311.50 | 2,360.50 | 2,360.50 | -1.56% | 16,169,700 | 0.82 |
| Oct 08, 2026 | 2,459.50 | 2,468.50 | 2,377.00 | 2,398.00 | 2,398.00 | -3.38% | 15,452,800 | 0.78 |
| Oct 07, 2026 | 2,570.00 | 2,587.00 | 2,472.00 | 2,482.00 | 2,482.00 | -2.11% | 16,655,199 | 0.84 |
| Oct 06, 2026 | 2,445.00 | 2,549.50 | 2,430.50 | 2,535.50 | 2,535.50 | +2.82% | 20,060,301 | 1.01 |
| Oct 05, 2026 | 2,440.50 | 2,482.00 | 2,424.50 | 2,466.00 | 2,466.00 | +0.57% | 20,652,900 | 1.03 |
| Oct 02, 2026 | 2,356.00 | 2,493.00 | 2,346.50 | 2,452.00 | 2,452.00 | +3.50% | 27,748,400 | 1.39 |
| Oct 01, 2026 | 2,349.50 | 2,372.50 | 2,293.00 | 2,369.00 | 2,369.00 | +2.20% | 23,788,801 | 1.20 |
| Sep 30, 2026 | 2,230.00 | 2,324.50 | 2,217.50 | 2,318.00 | 2,318.00 | +6.65% | 27,617,199 | 1.39 |
| Sep 29, 2026 | 2,168.00 | 2,198.00 | 2,139.00 | 2,173.50 | 2,173.50 | -0.34% | 14,441,400 | 0.72 |
| Sep 28, 2026 | 2,231.00 | 2,243.50 | 2,200.00 | 2,200.00 | 2,181.00 | -0.50% | 12,741,500 | 0.64 |
| Sep 25, 2026 | 2,176.50 | 2,212.00 | 2,152.50 | 2,211.00 | 2,191.91 | +0.48% | 14,543,900 | 0.72 |
| Sep 24, 2026 | 2,162.00 | 2,254.00 | 2,130.00 | 2,200.50 | 2,181.50 | +5.77% | 28,860,200 | 1.45 |
| Sep 23, 2026 | 2,080.50 | 2,099.50 | 2,057.00 | 2,080.50 | 2,062.53 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 2,080.50 | 2,099.50 | 2,057.00 | 2,080.50 | 2,062.53 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2,080.50 | 2,099.50 | 2,057.00 | 2,080.50 | 2,062.53 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 2,081.00 | 2,099.50 | 2,057.00 | 2,080.50 | 2,062.53 | +1.36% | 19,348,200 | 0.92 |
| Sep 17, 2026 | 2,096.50 | 2,097.50 | 2,044.00 | 2,052.50 | 2,034.77 | +0.29% | 18,463,300 | 0.87 |
| Sep 16, 2026 | 1,982.00 | 2,046.50 | 1,968.50 | 2,046.50 | 2,028.83 | +2.58% | 14,096,200 | 0.65 |
| Sep 15, 2026 | 1,964.50 | 2,042.50 | 1,961.00 | 1,995.00 | 1,977.77 | -0.62% | 18,106,900 | 0.83 |
| Sep 14, 2026 | 1,998.00 | 2,027.00 | 1,983.50 | 2,007.50 | 1,990.16 | -3.37% | 20,175,800 | 0.93 |
| Sep 11, 2026 | 2,020.00 | 2,081.00 | 2,015.00 | 2,077.50 | 2,059.56 | -1.61% | 14,578,800 | 0.66 |
| Sep 10, 2026 | 2,150.00 | 2,172.00 | 2,071.00 | 2,111.50 | 2,093.26 | -3.56% | 19,160,700 | 0.86 |
| Sep 09, 2026 | 2,103.50 | 2,228.50 | 2,103.00 | 2,189.50 | 2,170.59 | +5.72% | 22,688,500 | 1.01 |
| Sep 08, 2026 | 2,161.00 | 2,180.50 | 2,071.00 | 2,071.00 | 2,053.11 | -5.93% | 16,687,600 | 0.74 |
| Sep 07, 2026 | 2,188.50 | 2,214.50 | 2,162.00 | 2,201.50 | 2,182.49 | +3.21% | 13,648,500 | 0.60 |
| Sep 04, 2026 | 2,125.00 | 2,151.50 | 2,112.00 | 2,133.00 | 2,114.58 | +1.43% | 10,920,500 | 0.47 |
| Sep 03, 2026 | 2,155.00 | 2,159.00 | 2,094.50 | 2,103.00 | 2,084.84 | -2.44% | 15,044,400 | 0.64 |
| Sep 02, 2026 | 2,171.00 | 2,205.50 | 2,141.00 | 2,155.50 | 2,136.88 | -2.42% | 19,069,400 | 0.81 |
| Sep 01, 2026 | 2,210.50 | 2,230.00 | 2,182.00 | 2,209.00 | 2,189.92 | -0.54% | 13,642,900 | 0.58 |
| Aug 31, 2026 | 2,150.00 | 2,228.50 | 2,123.00 | 2,221.00 | 2,201.82 | +1.88% | 21,164,500 | 0.90 |
| Aug 28, 2026 | 2,205.00 | 2,232.00 | 2,165.50 | 2,180.00 | 2,161.17 | -3.33% | 18,248,500 | 0.77 |
| Aug 27, 2026 | 2,248.00 | 2,281.50 | 2,194.50 | 2,255.00 | 2,235.53 | +1.97% | 18,677,700 | 0.78 |
| Aug 26, 2026 | 2,188.00 | 2,233.00 | 2,179.00 | 2,211.50 | 2,192.40 | +0.55% | 16,164,600 | 0.66 |
| Aug 25, 2026 | 2,130.00 | 2,211.50 | 2,121.00 | 2,199.50 | 2,180.50 | +2.23% | 17,045,300 | 0.70 |
