Tokyo - Delayed Quote JPY

Sumitomo Densetsu Co.,Ltd. (1949.T)

5,920.00
+130.00
+(2.25%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20255,860.006,120.005,860.005,920.005,920.00133,300
May 22, 20255,720.005,830.005,680.005,790.005,790.0057,200
May 21, 20255,790.005,810.005,690.005,720.005,720.0066,400
May 20, 20255,750.005,890.005,710.005,800.005,800.00112,000
May 19, 20255,570.005,740.005,560.005,710.005,710.0093,300
May 16, 20255,470.005,530.005,420.005,520.005,520.0067,800
May 15, 20255,450.005,550.005,420.005,480.005,480.0069,100
May 14, 20255,420.005,500.005,260.005,500.005,500.0099,500
May 13, 20255,460.005,570.005,310.005,490.005,490.00101,600
May 12, 20255,250.005,480.005,210.005,460.005,460.00157,400
May 9, 20255,550.005,860.005,110.005,260.005,260.00397,500
May 8, 20255,210.005,410.005,120.005,410.005,410.0084,500
May 7, 20255,110.005,240.005,060.005,200.005,200.0036,600
May 2, 20255,160.005,170.005,020.005,120.005,120.0045,200
May 1, 20255,180.005,230.005,060.005,120.005,120.0059,000
Apr 30, 20255,270.005,270.005,160.005,230.005,230.0055,900
Apr 28, 20254,885.005,390.004,880.005,250.005,250.00186,700
Apr 25, 20254,805.004,850.004,750.004,815.004,815.0056,200
Apr 24, 20254,835.004,860.004,745.004,790.004,790.0054,300
Apr 23, 20254,880.004,890.004,800.004,830.004,830.0067,600
Apr 22, 20254,950.004,950.004,845.004,875.004,875.0028,600
Apr 21, 20254,875.004,920.004,825.004,885.004,885.0050,200
Apr 18, 20254,825.004,965.004,800.004,945.004,945.0053,800
Apr 17, 20254,760.004,815.004,725.004,800.004,800.0041,400
Apr 16, 20254,730.004,800.004,700.004,770.004,770.0060,300
Apr 15, 20254,675.004,675.004,615.004,660.004,660.0036,800
Apr 14, 20254,715.004,740.004,625.004,640.004,640.0028,000
Apr 11, 20254,630.004,715.004,540.004,695.004,695.0041,000
Apr 10, 20254,610.004,740.004,575.004,700.004,700.0073,200
Apr 9, 20254,375.004,405.004,270.004,330.004,330.0098,800
Apr 8, 20254,295.004,490.004,295.004,445.004,445.0056,500
Apr 7, 20254,090.004,250.004,065.004,170.004,170.0090,700
Apr 4, 20254,675.004,685.004,430.004,525.004,525.0090,700
Apr 3, 20254,545.004,740.004,525.004,740.004,740.0061,000
Apr 2, 20254,815.004,815.004,640.004,680.004,680.0044,600
Apr 1, 20254,850.004,860.004,730.004,745.004,745.0038,400
Mar 31, 20254,850.004,880.004,745.004,850.004,850.0062,700
Mar 28, 2025 60 Dividend
Mar 28, 20255,020.005,060.004,890.004,920.004,920.0064,700
Mar 27, 20255,070.005,090.004,920.005,080.005,020.0069,900
Mar 26, 20255,100.005,170.005,010.005,150.005,089.1757,800
Mar 25, 20255,010.005,130.004,990.005,090.005,029.8851,100
Mar 24, 20255,140.005,140.005,000.005,030.004,970.5942,400
Mar 21, 20255,000.005,140.004,970.005,090.005,029.88122,800
Mar 19, 20254,780.004,995.004,780.004,960.004,901.4298,700
Mar 18, 20254,715.004,795.004,705.004,780.004,723.5443,700
Mar 17, 20254,750.004,795.004,675.004,715.004,659.3153,500
Mar 14, 20254,680.004,800.004,680.004,740.004,684.0286,800
Mar 13, 20254,500.004,685.004,500.004,645.004,590.1461,700
Mar 12, 20254,345.004,530.004,340.004,500.004,446.8567,300
Mar 11, 20254,275.004,365.004,115.004,350.004,298.62132,600
Mar 10, 20254,445.004,470.004,335.004,345.004,293.6841,700
Mar 7, 20254,440.004,465.004,370.004,450.004,397.4442,600
Mar 6, 20254,500.004,560.004,475.004,510.004,456.7338,700
Mar 5, 20254,410.004,510.004,410.004,485.004,432.0358,200
Mar 4, 20254,585.004,585.004,360.004,410.004,357.9156,500
Mar 3, 20254,510.004,640.004,460.004,590.004,535.7963,100
Feb 28, 20254,470.004,525.004,415.004,455.004,402.38106,100
Feb 27, 20254,550.004,550.004,485.004,530.004,476.5035,000
Feb 26, 20254,580.004,605.004,500.004,550.004,496.2687,600
Feb 25, 20254,605.004,625.004,545.004,625.004,570.3762,700
Feb 21, 20254,710.004,740.004,615.004,645.004,590.1449,900
Feb 20, 20254,780.004,780.004,635.004,705.004,649.4367,800
Feb 19, 20254,850.004,880.004,795.004,795.004,738.3756,400
Feb 18, 20254,910.004,990.004,880.004,890.004,832.2438,900
Feb 17, 20254,845.005,000.004,835.004,910.004,852.0161,000
Feb 14, 20254,930.004,965.004,855.004,855.004,797.6651,200
Feb 13, 20254,980.005,050.004,930.004,930.004,871.7741,300
Feb 12, 20254,975.005,030.004,915.004,920.004,861.8971,900
Feb 10, 20254,965.005,000.004,890.004,980.004,921.1863,000
Feb 7, 20255,080.005,130.005,000.005,020.004,960.7138,500
Feb 6, 20255,070.005,140.005,020.005,070.005,010.1250,900
Feb 5, 20255,170.005,250.005,010.005,070.005,010.12125,200
Feb 4, 20255,100.005,260.005,060.005,220.005,158.35189,300
Feb 3, 20254,925.005,160.004,910.005,070.005,010.12131,200
Jan 31, 20254,830.005,190.004,520.004,995.004,936.00268,000
Jan 30, 20254,680.004,790.004,675.004,770.004,713.6667,700
Jan 29, 20254,600.004,720.004,600.004,695.004,639.5557,900
Jan 28, 20254,650.004,695.004,585.004,595.004,540.7360,400
Jan 27, 20254,725.004,750.004,640.004,655.004,600.0256,500
Jan 24, 20254,670.004,690.004,635.004,690.004,634.6145,000
Jan 23, 20254,605.004,655.004,585.004,640.004,585.2053,800
Jan 22, 20254,600.004,610.004,570.004,605.004,550.6130,000
Jan 21, 20254,590.004,610.004,535.004,590.004,535.7926,400
Jan 20, 20254,620.004,650.004,560.004,560.004,506.1429,200
Jan 17, 20254,610.004,710.004,560.004,595.004,540.7351,900
Jan 16, 20254,600.004,655.004,545.004,570.004,516.0244,900
Jan 15, 20254,600.004,615.004,530.004,575.004,520.9632,500
Jan 14, 20254,630.004,660.004,535.004,600.004,545.6775,000
Jan 10, 20254,725.004,740.004,670.004,690.004,634.6135,900
Jan 9, 20254,780.004,820.004,730.004,730.004,674.1341,300
Jan 8, 20254,795.004,840.004,740.004,780.004,723.5457,600
Jan 7, 20254,860.004,905.004,805.004,830.004,772.9570,800
Jan 6, 20254,995.004,995.004,800.004,815.004,758.1359,600
Dec 30, 20244,980.004,985.004,895.004,970.004,911.3037,700
Dec 27, 20244,955.005,050.004,935.004,980.004,921.1871,800
Dec 26, 20244,875.004,895.004,770.004,890.004,832.2460,700
Dec 25, 20244,855.004,880.004,785.004,880.004,822.3637,600
Dec 24, 20244,915.004,915.004,835.004,835.004,777.8931,400
Dec 23, 20244,925.004,940.004,865.004,870.004,812.4841,600
Dec 20, 20244,915.004,920.004,820.004,830.004,772.9552,900
Dec 19, 20244,725.004,935.004,720.004,900.004,842.1384,400
Dec 18, 20244,815.004,895.004,780.004,795.004,738.3796,000
Dec 17, 20244,800.004,895.004,705.004,765.004,708.7269,300
Dec 16, 20244,845.004,855.004,760.004,800.004,743.3144,100
Dec 13, 20244,725.004,865.004,725.004,850.004,792.7274,300
Dec 12, 20244,800.004,830.004,705.004,790.004,733.4393,500
Dec 11, 20244,795.004,800.004,730.004,800.004,743.3145,100
Dec 10, 20244,835.004,835.004,760.004,795.004,738.3736,700
Dec 9, 20244,890.004,890.004,770.004,800.004,743.3143,800
Dec 6, 20244,825.004,885.004,765.004,850.004,792.7240,000
Dec 5, 20244,860.004,900.004,795.004,815.004,758.1345,700
Dec 4, 20244,940.004,940.004,805.004,805.004,748.2543,200
Dec 3, 20244,840.005,010.004,790.004,940.004,881.6565,700
Dec 2, 20244,810.004,845.004,710.004,810.004,753.1943,700
Nov 29, 20244,765.004,835.004,720.004,810.004,753.1930,900
Nov 28, 20244,750.004,850.004,735.004,770.004,713.6637,200
Nov 27, 20244,890.004,895.004,750.004,800.004,743.3154,300
Nov 26, 20244,980.005,010.004,820.004,875.004,817.4252,200
Nov 25, 20245,200.005,220.004,980.005,010.004,950.83100,900
Nov 22, 20244,870.005,030.004,770.005,010.004,950.8390,000
Nov 21, 20244,855.004,900.004,800.004,830.004,772.9549,000
Nov 20, 20244,865.004,940.004,765.004,835.004,777.8948,500
Nov 19, 20244,915.004,935.004,845.004,890.004,832.2451,800
Nov 18, 20244,850.004,985.004,850.004,850.004,792.7278,600
Nov 15, 20244,805.004,865.004,795.004,825.004,768.0141,800
Nov 14, 20244,860.004,860.004,775.004,785.004,728.4862,400
Nov 13, 20244,850.004,890.004,755.004,890.004,832.2448,200
Nov 12, 20245,120.005,130.004,840.004,840.004,782.8376,100
Nov 11, 20244,845.005,080.004,845.005,030.004,970.5951,600
Nov 8, 20245,000.005,010.004,845.004,845.004,787.7883,500
Nov 7, 20244,835.005,000.004,835.004,930.004,871.77107,500
Nov 6, 20244,810.004,850.004,735.004,775.004,718.6086,100
Nov 5, 20244,830.004,895.004,740.004,800.004,743.31120,700
Nov 1, 20244,945.004,965.004,745.004,805.004,748.2597,800
Oct 31, 20244,650.005,090.004,570.004,940.004,881.65278,200
Oct 30, 20244,880.004,880.004,680.004,695.004,639.55434,200
Oct 29, 20244,590.004,710.004,550.004,670.004,614.8499,300
Oct 28, 20244,455.004,570.004,425.004,545.004,491.3274,200
Oct 25, 20244,525.004,525.004,390.004,425.004,372.7444,300
Oct 24, 20244,375.004,470.004,370.004,460.004,407.3262,300
Oct 23, 20244,450.004,480.004,415.004,435.004,382.6251,500
Oct 22, 20244,505.004,535.004,460.004,495.004,441.9165,600
Oct 21, 20244,595.004,615.004,500.004,500.004,446.8557,600
Oct 18, 20244,570.004,625.004,540.004,565.004,511.0842,900
Oct 17, 20244,595.004,595.004,505.004,550.004,496.2675,200
Oct 16, 20244,505.004,600.004,505.004,535.004,481.4451,600
Oct 15, 20244,565.004,600.004,495.004,560.004,506.1461,700
Oct 11, 20244,610.004,610.004,500.004,520.004,466.6182,000
Oct 10, 20244,535.004,630.004,465.004,620.004,565.4396,900
Oct 9, 20244,590.004,610.004,480.004,530.004,476.5058,700
Oct 8, 20244,500.004,685.004,485.004,565.004,511.08110,600
Oct 7, 20244,540.004,595.004,505.004,585.004,530.8571,900
Oct 4, 20244,380.004,490.004,350.004,470.004,417.2037,100
Oct 3, 20244,580.004,585.004,400.004,400.004,348.0386,800
Oct 2, 20244,575.004,600.004,425.004,440.004,387.56112,400
Oct 1, 20244,500.004,665.004,500.004,645.004,590.14153,500
Sep 30, 20244,360.004,455.004,310.004,400.004,348.03115,000
Sep 27, 20244,365.004,475.004,360.004,430.004,377.68138,800
Sep 26, 20244,265.004,365.004,260.004,360.004,308.50139,100
Sep 25, 20244,155.004,215.004,110.004,185.004,135.5791,400
Sep 24, 20244,200.004,205.004,120.004,155.004,105.9361,100
Sep 20, 20244,175.004,240.004,040.004,135.004,086.16170,900
Sep 19, 20244,110.004,140.004,060.004,130.004,081.2283,600
Sep 18, 20244,060.004,140.004,020.004,080.004,031.81107,200
Sep 17, 20244,000.004,125.003,945.004,015.003,967.58173,000
Sep 13, 20243,750.003,930.003,735.003,895.003,849.00190,800
Sep 12, 20243,815.003,845.003,690.003,720.003,676.0689,000
Sep 11, 20243,670.003,870.003,650.003,745.003,700.77216,500
Sep 10, 20243,595.003,690.003,550.003,650.003,606.8956,600
Sep 9, 20243,430.003,565.003,405.003,565.003,522.8955,000
Sep 6, 20243,660.003,665.003,530.003,550.003,508.0756,400
Sep 5, 20243,615.003,735.003,605.003,665.003,621.7177,000
Sep 4, 20243,470.003,700.003,470.003,615.003,572.30122,700
Sep 3, 20243,595.003,625.003,565.003,595.003,552.5440,700
Sep 2, 20243,625.003,625.003,540.003,590.003,547.6038,300
Aug 30, 20243,500.003,625.003,460.003,575.003,532.7897,600
Aug 29, 20243,475.003,495.003,420.003,455.003,414.1993,200
Aug 28, 20243,500.003,500.003,440.003,480.003,438.9039,600
Aug 27, 20243,480.003,540.003,430.003,515.003,473.4851,000
Aug 26, 20243,545.003,560.003,480.003,490.003,448.7840,600
Aug 23, 20243,510.003,550.003,500.003,545.003,503.1333,600
Aug 22, 20243,585.003,585.003,500.003,530.003,488.3126,900
Aug 21, 20243,550.003,575.003,515.003,550.003,508.0732,200
Aug 20, 20243,550.003,615.003,550.003,590.003,547.6036,100
Aug 19, 20243,635.003,635.003,535.003,550.003,508.0743,200
Aug 16, 20243,600.003,635.003,565.003,635.003,592.0748,800
Aug 15, 20243,560.003,605.003,530.003,585.003,542.6666,200
Aug 14, 20243,560.003,615.003,445.003,555.003,513.0183,000
Aug 13, 20243,590.003,630.003,535.003,555.003,513.0155,900
Aug 9, 20243,615.003,655.003,500.003,565.003,522.8993,100
Aug 8, 20243,575.003,615.003,460.003,545.003,503.1362,900
Aug 7, 20243,465.003,725.003,410.003,615.003,572.30131,400
Aug 6, 20243,465.003,465.003,320.003,425.003,384.55104,500
Aug 5, 20243,335.003,410.002,929.002,963.002,928.00156,900
Aug 2, 20243,785.003,785.003,600.003,615.003,572.3093,400
Aug 1, 20244,100.004,180.003,920.003,925.003,878.64117,800
Jul 31, 20243,955.004,210.003,885.004,155.004,105.93142,900
Jul 30, 20243,985.004,015.003,930.003,955.003,908.2953,100
Jul 29, 20243,945.003,985.003,895.003,970.003,923.1168,400
Jul 26, 20244,055.004,055.003,875.003,875.003,829.2391,200
Jul 25, 20244,100.004,110.004,020.004,055.004,007.1169,500
Jul 24, 20244,210.004,220.004,135.004,160.004,110.8776,800
Jul 23, 20244,170.004,245.004,170.004,205.004,155.3368,300
Jul 22, 20244,135.004,190.004,095.004,125.004,076.2879,100
Jul 19, 20244,110.004,155.004,090.004,105.004,056.52102,800
Jul 18, 20244,080.004,150.004,035.004,120.004,071.3488,400
Jul 17, 20244,120.004,165.004,065.004,070.004,021.93104,000
Jul 16, 20244,150.004,220.004,095.004,095.004,046.63100,000
Jul 12, 20244,015.004,160.004,000.004,150.004,100.98195,700
Jul 11, 20243,980.004,050.003,950.004,025.003,977.46137,300
Jul 10, 20243,730.003,975.003,730.003,885.003,839.11149,700
Jul 9, 20243,655.003,715.003,655.003,710.003,666.1871,500
Jul 8, 20243,630.003,655.003,620.003,630.003,587.1387,100
Jul 5, 20243,705.003,715.003,620.003,630.003,587.1377,300
Jul 4, 20243,665.003,700.003,625.003,700.003,656.30147,300
Jul 3, 20243,650.003,680.003,620.003,670.003,626.65121,100
Jul 2, 20243,655.003,655.003,595.003,630.003,587.13108,300
Jul 1, 20243,680.003,695.003,615.003,655.003,611.8368,500
Jun 28, 20243,695.003,695.003,610.003,655.003,611.8396,800
Jun 27, 20243,735.003,755.003,680.003,700.003,656.3089,100
Jun 26, 20243,815.003,825.003,760.003,785.003,740.3085,900
Jun 25, 20243,795.003,855.003,775.003,820.003,774.8885,600
Jun 24, 20243,760.003,800.003,730.003,755.003,710.6589,100
Jun 21, 20243,850.003,850.003,715.003,730.003,685.94126,300
Jun 20, 20243,840.003,840.003,765.003,810.003,765.0062,600
Jun 19, 20243,785.003,890.003,775.003,840.003,794.65104,200
Jun 18, 20243,910.003,945.003,735.003,790.003,745.24149,200
Jun 17, 20243,960.003,965.003,845.003,895.003,849.00132,100
Jun 14, 20243,835.003,990.003,835.003,975.003,928.05139,200
Jun 13, 20243,800.003,905.003,785.003,800.003,755.12144,700
Jun 12, 20243,625.003,825.003,625.003,785.003,740.30175,000
Jun 11, 20243,555.003,710.003,525.003,615.003,572.30116,700
Jun 10, 20243,410.003,500.003,360.003,495.003,453.7267,200
Jun 7, 20243,380.003,385.003,320.003,380.003,340.0878,600
Jun 6, 20243,465.003,475.003,365.003,400.003,359.8458,900
Jun 5, 20243,500.003,510.003,440.003,450.003,409.2581,300
Jun 4, 20243,570.003,620.003,555.003,570.003,527.8353,700
Jun 3, 20243,695.003,795.003,580.003,580.003,537.72145,800
May 31, 20243,530.003,660.003,515.003,645.003,601.95140,100
May 30, 20243,500.003,525.003,465.003,520.003,478.4376,000
May 29, 20243,500.003,515.003,465.003,490.003,448.7854,700
May 28, 20243,475.003,515.003,470.003,500.003,458.6629,800
May 27, 20243,500.003,500.003,435.003,475.003,433.9632,300
May 24, 20243,530.003,530.003,485.003,500.003,458.6659,400
May 23, 20243,530.003,575.003,470.003,560.003,517.9557,400