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

9,730.00

+0(+0.00%)

Updated at November 07 03:30PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20259,7309,7309,7309,7309,720250,400
November 06, 20259,7309,7309,7309,7309,720228,000
November 05, 20259,7309,7309,7309,7309,720614,400
November 04, 20259,7309,7309,7309,7409,720614,400
October 31, 20259,7509,7109,7109,7609,7101.82M
October 30, 20259,7509,7109,7109,7609,7101.82M
October 29, 20257,3007,6207,6207,6307,170223,600
October 28, 20257,4007,0607,0607,4006,98071,500
October 27, 20257,3907,4607,4607,4807,28060,800
October 24, 20257,2407,2807,2807,2807,20038,100
October 23, 20257,1707,1907,1907,2607,13046,600
October 22, 20257,0007,2207,2207,2206,98095,500
October 21, 20256,9006,9706,9707,0006,86031,600
October 20, 20256,9306,9006,9006,9306,84032,400
October 17, 20256,8006,8306,8306,8806,77021,000
October 16, 20256,9406,8606,8606,9706,84029,000
October 15, 20256,7306,8606,8606,8606,69021,600
October 14, 20256,6306,6506,6506,8206,60054,500
October 10, 20256,8106,6406,6406,8406,64039,700
October 09, 20256,9906,9106,9107,0106,87045,800
October 08, 20256,9706,9706,9707,0806,91061,100
October 07, 20256,8406,9306,9307,2206,830121,700
October 06, 20256,7706,8506,8506,8506,65070,900
October 03, 20256,5606,6406,6406,7306,56066,500
October 02, 20256,4506,5506,5506,6006,42084,700
October 01, 20256,3606,4206,4206,4206,28056,800
September 30, 20256,3406,3906,3906,4006,27041,800
September 29, 20256,3706,3406,3406,3806,27041,400
September 26, 20256,4006,4606,4606,5006,39065,200
September 25, 20256,4206,3706,3706,4706,37062,500
September 24, 20256,4506,4206,4206,4606,38055,200
September 22, 20256,5506,4806,4806,5606,48033,000
September 19, 20256,5806,5806,5806,6206,49071,100
September 18, 20256,5306,5306,5306,5706,45049,500
September 17, 20256,6206,5306,5306,6406,51049,500
September 16, 20256,6706,6806,6806,7406,62045,100
September 12, 20256,7606,6606,6606,8006,65047,000
September 11, 20256,7606,7406,7406,8706,69056,600
September 10, 20256,6106,6806,6806,7106,59036,500
September 09, 20256,6506,5806,5806,7006,53036,600
September 08, 20256,5906,6406,6406,6806,55054,700
September 05, 20256,7006,6406,6406,7106,58062,600
September 04, 20256,6306,7106,7106,7606,63053,700
September 03, 20256,6606,6106,6106,6606,52049,100
September 02, 20256,6806,5706,5706,6906,57044,900
September 01, 20256,7106,6206,6206,7206,56057,200
August 29, 20256,7506,7406,7406,7706,69064,000
August 28, 20256,7306,7706,7706,7706,62063,400
August 27, 20256,8306,7606,7606,8506,76079,800
August 26, 20257,0506,9006,9007,0806,84089,400
August 25, 20257,1907,0707,0707,2107,02089,400
August 22, 20257,0807,1807,1807,1807,06048,700
August 21, 20257,0307,0607,0607,0606,96034,500
August 20, 20257,1107,0507,0507,1106,87099,000
August 19, 20257,0007,1507,1507,1807,00060,300
August 18, 20257,0707,0607,0607,1107,02052,100
August 15, 20257,0207,0707,0707,0906,96041,900
August 14, 20257,0507,0507,0507,1007,00057,400
August 13, 20257,0007,1007,1007,1606,97047,500
August 12, 20257,0807,0007,0007,1006,98062,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved