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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	7,070	7,060	7,060	7,110	7,020	52,100
August 15, 2025	7,020	7,070	7,070	7,090	6,960	41,900
August 14, 2025	7,050	7,050	7,050	7,100	7,000	57,400
August 13, 2025	7,000	7,100	7,100	7,160	6,970	47,500
August 12, 2025	7,080	7,000	7,000	7,100	6,980	62,800
August 08, 2025	7,010	6,990	6,990	7,070	6,930	57,800
August 07, 2025	6,990	7,010	7,010	7,090	6,900	102,900
August 06, 2025	6,680	6,890	6,890	6,900	6,660	85,200
August 05, 2025	6,750	6,710	6,710	6,750	6,650	48,000
August 04, 2025	6,390	6,690	6,690	6,740	6,370	116,400
August 01, 2025	6,540	6,490	6,490	6,560	6,450	82,200
July 31, 2025	6,520	6,580	6,580	6,660	6,470	113,400
July 30, 2025	6,650	6,510	6,510	6,730	6,210	324,200
July 29, 2025	6,570	6,560	6,560	6,610	6,530	67,600
July 28, 2025	6,800	6,600	6,600	6,830	6,600	92,300
July 25, 2025	6,650	6,770	6,770	6,790	6,620	59,600
July 24, 2025	6,590	6,650	6,650	6,680	6,570	45,400
July 23, 2025	6,790	6,540	6,540	6,790	6,500	93,200
July 22, 2025	6,770	6,720	6,720	6,880	6,680	84,000
July 18, 2025	6,720	6,670	6,670	6,760	6,610	85,200
July 17, 2025	6,690	6,700	6,700	6,770	6,660	73,300
July 16, 2025	6,630	6,650	6,650	6,680	6,600	47,700
July 15, 2025	6,640	6,600	6,600	6,670	6,550	62,400
July 14, 2025	6,480	6,590	6,590	6,630	6,430	66,400
July 11, 2025	6,420	6,420	6,420	6,510	6,420	42,300
July 10, 2025	6,460	6,420	6,420	6,470	6,360	85,100
July 09, 2025	6,460	6,510	6,510	6,550	6,450	42,500
July 08, 2025	6,440	6,500	6,500	6,510	6,380	60,500
July 07, 2025	6,500	6,470	6,470	6,500	6,360	46,100
July 04, 2025	6,350	6,440	6,440	6,490	6,330	74,800
July 03, 2025	6,530	6,310	6,310	6,540	6,210	126,200
July 02, 2025	6,290	6,530	6,530	6,600	6,290	215,700
July 01, 2025	6,200	6,240	6,240	6,280	6,180	73,600
June 30, 2025	6,190	6,170	6,170	6,290	6,170	66,400
June 27, 2025	6,110	6,110	6,110	6,120	6,060	42,800
June 26, 2025	6,080	6,080	6,080	6,100	6,030	44,300
June 25, 2025	6,090	6,110	6,110	6,130	6,000	45,900
June 24, 2025	6,150	6,140	6,140	6,150	6,030	50,800
June 23, 2025	6,130	6,060	6,060	6,200	6,050	54,800
June 20, 2025	6,100	6,120	6,120	6,160	6,040	115,100
June 19, 2025	6,150	6,100	6,100	6,180	6,060	76,200
June 18, 2025	6,210	6,150	6,150	6,280	6,130	64,500
June 17, 2025	6,330	6,260	6,260	6,500	6,260	102,000
June 16, 2025	6,220	6,290	6,290	6,320	6,210	51,300
June 13, 2025	6,180	6,180	6,180	6,230	6,130	48,100
June 12, 2025	6,080	6,180	6,180	6,230	6,060	70,500
June 11, 2025	6,110	6,140	6,140	6,170	6,030	78,100
June 10, 2025	6,180	6,170	6,170	6,260	6,160	52,700
June 09, 2025	6,310	6,210	6,210	6,410	6,170	64,300
June 06, 2025	6,390	6,290	6,290	6,440	6,260	63,700
June 05, 2025	6,460	6,420	6,420	6,550	6,400	61,900
June 04, 2025	6,650	6,480	6,480	6,740	6,420	122,100
June 03, 2025	6,690	6,640	6,640	6,720	6,560	109,300
June 02, 2025	6,450	6,610	6,610	6,630	6,410	155,300
May 30, 2025	6,320	6,450	6,450	6,460	6,320	153,700
May 29, 2025	6,310	6,330	6,330	6,380	6,230	103,800
May 28, 2025	6,180	6,220	6,220	6,280	6,150	123,800
May 27, 2025	5,970	6,040	6,040	6,130	5,970	45,900
May 26, 2025	5,990	6,000	6,000	6,050	5,940	55,200
May 23, 2025	5,860	5,920	5,920	6,120	5,860	133,300

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