Sumitomo Densetsu Co.,Ltd. - 1949.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	9,710	9,700	9,700	9,710	9,700	12,700
January 13, 2026	9,710	9,700	9,700	9,710	9,700	61,800
January 09, 2026	9,700	9,700	9,700	9,710	9,700	24,200
January 08, 2026	9,700	9,700	9,700	9,710	9,700	13,300
January 07, 2026	9,700	9,700	9,700	9,710	9,690	164,400
January 06, 2026	9,700	9,690	9,690	9,710	9,690	192,000
January 05, 2026	9,700	9,690	9,690	9,700	9,690	99,900
December 30, 2025	9,690	9,680	9,680	9,700	9,680	266,400
December 29, 2025	9,720	9,720	9,720	9,790	9,700	143,300
December 26, 2025	9,850	9,720	9,720	9,880	9,700	48,900
December 25, 2025	9,710	9,900	9,900	9,930	9,710	36,500
December 24, 2025	9,730	9,710	9,710	9,750	9,710	49,700
December 23, 2025	9,710	9,740	9,740	9,940	9,690	183,300
December 22, 2025	9,700	9,700	9,700	9,710	9,700	80,600
December 19, 2025	9,710	9,710	9,710	9,740	9,710	149,400
December 18, 2025	9,710	9,710	9,710	9,730	9,700	29,900
December 17, 2025	9,690	9,700	9,700	9,720	9,680	68,000
December 16, 2025	9,680	9,680	9,680	9,690	9,680	16,600
December 15, 2025	9,720	9,690	9,690	9,740	9,670	69,200
December 12, 2025	9,750	9,710	9,710	9,750	9,710	38,500
December 11, 2025	9,750	9,750	9,750	9,760	9,740	105,200
December 10, 2025	9,740	9,750	9,750	9,760	9,740	63,700
December 09, 2025	9,740	9,740	9,740	9,750	9,740	73,600
December 08, 2025	9,740	9,740	9,740	9,750	9,740	58,400
December 05, 2025	9,740	9,740	9,740	9,750	9,730	132,000
December 04, 2025	9,730	9,740	9,740	9,740	9,730	88,900
December 03, 2025	9,740	9,730	9,730	9,740	9,730	77,800
December 02, 2025	9,730	9,730	9,730	9,740	9,730	54,600
December 01, 2025	9,740	9,730	9,730	9,740	9,730	55,300
November 28, 2025	9,740	9,740	9,740	9,740	9,730	59,300
November 27, 2025	9,740	9,730	9,730	9,740	9,730	73,500
November 26, 2025	9,730	9,730	9,730	9,740	9,730	69,200
November 25, 2025	9,740	9,730	9,730	9,740	9,730	103,700
November 21, 2025	9,730	9,740	9,740	9,740	9,730	220,400
November 20, 2025	9,740	9,730	9,730	9,740	9,730	146,700
November 19, 2025	9,730	9,730	9,730	9,740	9,720	323,700
November 18, 2025	9,730	9,730	9,730	9,730	9,720	196,400
November 17, 2025	9,730	9,720	9,720	9,730	9,720	124,500
November 14, 2025	9,720	9,720	9,720	9,730	9,720	107,900
November 13, 2025	9,730	9,720	9,720	9,730	9,720	145,100
November 12, 2025	9,720	9,730	9,730	9,730	9,720	141,600
November 11, 2025	9,720	9,720	9,720	9,730	9,720	171,400
November 10, 2025	9,730	9,720	9,720	9,730	9,720	572,200
November 07, 2025	9,730	9,730	9,730	9,730	9,720	250,400
November 06, 2025	9,730	9,730	9,730	9,730	9,720	228,000
November 05, 2025	9,730	9,730	9,730	9,730	9,720	614,400
November 04, 2025	9,730	9,730	9,730	9,740	9,720	614,400
October 31, 2025	9,750	9,710	9,710	9,760	9,710	1.82M
October 30, 2025	9,750	9,710	9,710	9,760	9,710	1.82M
October 29, 2025	7,300	7,620	7,620	7,630	7,170	223,600
October 28, 2025	7,400	7,060	7,060	7,400	6,980	71,500
October 27, 2025	7,390	7,460	7,460	7,480	7,280	60,800
October 24, 2025	7,240	7,280	7,280	7,280	7,200	38,100
October 23, 2025	7,170	7,190	7,190	7,260	7,130	46,600
October 22, 2025	7,000	7,220	7,220	7,220	6,980	95,500
October 21, 2025	6,900	6,970	6,970	7,000	6,860	31,600
October 20, 2025	6,930	6,900	6,900	6,930	6,840	32,400
October 17, 2025	6,800	6,830	6,830	6,880	6,770	21,000
October 16, 2025	6,940	6,860	6,860	6,970	6,840	29,000
October 15, 2025	6,730	6,860	6,860	6,860	6,690	21,600

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