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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,720	9,710	9,710	9,720	9,710	22,000
February 19, 2026	9,720	9,710	9,710	9,730	9,710	8,800
February 18, 2026	9,710	9,720	9,720	9,740	9,710	15,300
February 17, 2026	9,710	9,740	9,740	9,850	9,700	49,400
February 16, 2026	9,710	9,700	9,700	9,710	9,700	42,300
February 13, 2026	9,710	9,700	9,700	9,710	9,700	617,700
February 12, 2026	9,700	9,700	9,700	9,730	9,700	77,100
February 10, 2026	9,710	9,700	9,700	9,720	9,700	94,600
February 09, 2026	9,720	9,710	9,710	9,730	9,710	7,500
February 06, 2026	9,710	9,720	9,720	9,730	9,700	32,800
February 05, 2026	9,710	9,710	9,710	9,710	9,700	27,800
February 04, 2026	9,710	9,700	9,700	9,710	9,700	2,200
February 03, 2026	9,700	9,700	9,700	9,710	9,700	7,200
February 02, 2026	9,700	9,700	9,700	9,710	9,700	8,000
January 30, 2026	9,700	9,700	9,700	9,710	9,700	16,600
January 29, 2026	9,700	9,700	9,700	9,710	9,700	19,800
January 28, 2026	9,700	9,700	9,700	9,710	9,700	18,200
January 27, 2026	9,700	9,700	9,700	9,710	9,700	15,000
January 26, 2026	9,700	9,700	9,700	9,710	9,700	11,900
January 23, 2026	9,710	9,700	9,700	9,710	9,700	4,900
January 22, 2026	9,710	9,700	9,700	9,710	9,700	5,500
January 21, 2026	9,700	9,700	9,700	9,710	9,700	5,400
January 20, 2026	9,710	9,700	9,700	9,710	9,700	38,000
January 19, 2026	9,710	9,710	9,710	9,710	9,700	22,300
January 16, 2026	9,700	9,700	9,700	9,710	9,700	32,100
January 15, 2026	9,700	9,700	9,700	9,710	9,700	9,100
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

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