TYO:1949
SUMITOMO DENSETSU CO.,LTD. Stock Price (Quote)
JP¥3,510.00
-15.00 (-0.426%)
At Close: May 02, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | JP¥3,325.00 | JP¥3,720.00 | Thursday, 2nd May 2024 1949.T stock ended at JP¥3,510.00. This is 0.426% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.14% from a day low at JP¥3,500.00 to a day high of JP¥3,540.00. |
90 days | JP¥2,952.00 | JP¥3,720.00 | |
52 weeks | JP¥2,444.00 | JP¥3,720.00 |
Date | Open | High | Low | Close | Volume |
May 02, 2024 | JP¥3,505.00 | JP¥3,540.00 | JP¥3,500.00 | JP¥3,510.00 | 24 300 |
May 01, 2024 | JP¥3,535.00 | JP¥3,535.00 | JP¥3,475.00 | JP¥3,525.00 | 16 300 |
Apr 30, 2024 | JP¥3,540.00 | JP¥3,580.00 | JP¥3,490.00 | JP¥3,550.00 | 44 300 |
Apr 26, 2024 | JP¥3,400.00 | JP¥3,555.00 | JP¥3,375.00 | JP¥3,520.00 | 55 300 |
Apr 25, 2024 | JP¥3,455.00 | JP¥3,495.00 | JP¥3,410.00 | JP¥3,425.00 | 20 700 |
Apr 24, 2024 | JP¥3,425.00 | JP¥3,500.00 | JP¥3,425.00 | JP¥3,475.00 | 27 500 |
Apr 23, 2024 | JP¥3,420.00 | JP¥3,420.00 | JP¥3,360.00 | JP¥3,415.00 | 25 700 |
Apr 22, 2024 | JP¥3,445.00 | JP¥3,445.00 | JP¥3,360.00 | JP¥3,360.00 | 45 300 |
Apr 19, 2024 | JP¥3,410.00 | JP¥3,450.00 | JP¥3,340.00 | JP¥3,375.00 | 43 500 |
Apr 18, 2024 | JP¥3,435.00 | JP¥3,480.00 | JP¥3,430.00 | JP¥3,460.00 | 29 200 |
Apr 17, 2024 | JP¥3,520.00 | JP¥3,525.00 | JP¥3,435.00 | JP¥3,460.00 | 44 600 |
Apr 16, 2024 | JP¥3,665.00 | JP¥3,680.00 | JP¥3,535.00 | JP¥3,570.00 | 63 000 |
Apr 15, 2024 | JP¥3,630.00 | JP¥3,720.00 | JP¥3,600.00 | JP¥3,680.00 | 36 800 |
Apr 12, 2024 | JP¥3,675.00 | JP¥3,720.00 | JP¥3,625.00 | JP¥3,655.00 | 54 300 |
Apr 11, 2024 | JP¥3,555.00 | JP¥3,645.00 | JP¥3,555.00 | JP¥3,645.00 | 47 400 |
Apr 10, 2024 | JP¥3,555.00 | JP¥3,610.00 | JP¥3,555.00 | JP¥3,585.00 | 36 700 |
Apr 09, 2024 | JP¥3,545.00 | JP¥3,570.00 | JP¥3,510.00 | JP¥3,550.00 | 39 000 |
Apr 08, 2024 | JP¥3,470.00 | JP¥3,530.00 | JP¥3,445.00 | JP¥3,510.00 | 39 100 |
Apr 05, 2024 | JP¥3,365.00 | JP¥3,440.00 | JP¥3,365.00 | JP¥3,420.00 | 27 600 |
Apr 04, 2024 | JP¥3,420.00 | JP¥3,450.00 | JP¥3,395.00 | JP¥3,415.00 | 31 600 |
Apr 03, 2024 | JP¥3,345.00 | JP¥3,425.00 | JP¥3,340.00 | JP¥3,385.00 | 39 600 |
Apr 02, 2024 | JP¥3,365.00 | JP¥3,395.00 | JP¥3,325.00 | JP¥3,365.00 | 28 700 |
Apr 01, 2024 | JP¥3,400.00 | JP¥3,425.00 | JP¥3,350.00 | JP¥3,370.00 | 29 300 |
Mar 29, 2024 | JP¥3,385.00 | JP¥3,390.00 | JP¥3,345.00 | JP¥3,365.00 | 33 100 |
Mar 28, 2024 | JP¥3,415.00 | JP¥3,420.00 | JP¥3,300.00 | JP¥3,365.00 | 48 500 |