TYO:5802
Sumitomo Electric Industries,Ltd. Stock Price (Quote)
JP¥2,434.00
+31.50 (+1.31%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥5.34 | JP¥19.02 | Tuesday, 7th May 2024 5802.T stock ended at JP¥2,434.00. This is 1.31% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.10% from a day low at JP¥2,412.00 to a day high of JP¥2,438.50. |
| 90 days | JP¥17.30 | JP¥19.02 | |
| 52 weeks | JP¥16.32 | JP¥20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | JP¥2,419.00 | JP¥2,438.50 | JP¥2,412.00 | JP¥2,434.00 | 2 498 200 |
| May 02, 2024 | JP¥2,406.50 | JP¥2,423.50 | JP¥2,392.50 | JP¥2,402.50 | 1 980 600 |
| May 01, 2024 | JP¥2,422.00 | JP¥2,432.00 | JP¥2,401.00 | JP¥2,417.50 | 1 614 500 |
| Apr 30, 2024 | JP¥2,406.00 | JP¥2,446.00 | JP¥2,390.00 | JP¥2,441.00 | 3 070 900 |
| Apr 26, 2024 | JP¥2,360.00 | JP¥2,380.50 | JP¥2,343.00 | JP¥2,369.50 | 2 159 000 |
| Apr 25, 2024 | JP¥2,414.00 | JP¥2,419.50 | JP¥2,380.00 | JP¥2,380.00 | 1 869 200 |
| Apr 24, 2024 | JP¥2,388.50 | JP¥2,421.00 | JP¥2,370.50 | JP¥2,421.00 | 3 063 900 |
| Apr 23, 2024 | JP¥2,421.00 | JP¥2,434.00 | JP¥2,375.50 | JP¥2,389.00 | 1 626 300 |
| Apr 22, 2024 | JP¥2,410.00 | JP¥2,447.50 | JP¥2,387.50 | JP¥2,401.50 | 1 949 800 |
| Apr 19, 2024 | JP¥2,433.00 | JP¥2,433.00 | JP¥2,350.00 | JP¥2,384.50 | 2 953 100 |
| Apr 18, 2024 | JP¥2,377.00 | JP¥2,435.00 | JP¥2,358.50 | JP¥2,433.50 | 2 249 700 |
| Apr 17, 2024 | JP¥2,443.00 | JP¥2,451.00 | JP¥2,377.50 | JP¥2,388.00 | 2 439 400 |
| Apr 16, 2024 | JP¥2,460.00 | JP¥2,499.00 | JP¥2,399.00 | JP¥2,406.50 | 3 422 000 |
| Apr 15, 2024 | JP¥2,436.00 | JP¥2,474.50 | JP¥2,429.00 | JP¥2,467.00 | 2 155 400 |
| Apr 12, 2024 | JP¥2,444.50 | JP¥2,461.50 | JP¥2,423.00 | JP¥2,461.00 | 3 107 500 |
| Apr 11, 2024 | JP¥2,381.00 | JP¥2,445.00 | JP¥2,376.00 | JP¥2,437.00 | 2 363 300 |
| Apr 10, 2024 | JP¥2,391.50 | JP¥2,422.00 | JP¥2,384.50 | JP¥2,417.00 | 2 334 700 |
| Apr 09, 2024 | JP¥2,351.00 | JP¥2,408.50 | JP¥2,351.00 | JP¥2,408.50 | 3 327 600 |
| Apr 08, 2024 | JP¥2,310.00 | JP¥2,338.50 | JP¥2,307.00 | JP¥2,335.00 | 1 775 500 |
| Apr 05, 2024 | JP¥2,290.50 | JP¥2,297.00 | JP¥2,262.00 | JP¥2,291.00 | 1 812 000 |
| Apr 04, 2024 | JP¥2,315.00 | JP¥2,330.00 | JP¥2,291.50 | JP¥2,309.00 | 2 459 300 |
| Apr 03, 2024 | JP¥2,267.50 | JP¥2,310.00 | JP¥2,253.00 | JP¥2,287.50 | 2 543 400 |
| Apr 02, 2024 | JP¥2,282.50 | JP¥2,306.00 | JP¥2,257.50 | JP¥2,267.00 | 2 253 500 |
| Apr 01, 2024 | JP¥2,355.00 | JP¥2,364.50 | JP¥2,262.00 | JP¥2,277.50 | 2 191 500 |
| Mar 29, 2024 | JP¥2,332.00 | JP¥2,364.00 | JP¥2,323.00 | JP¥2,347.50 | 3 079 200 |
