Sumitomo Electric Industries, Ltd. (5802.T) JPX

Currency In JPY

5802.T Historical Return

If you invested ¥1000 in Sumitomo Electric Industries, Ltd. (5802.T) 10 years ago, it would be worth ¥7,870.02 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,056.78, while ¥1000 invested 1 year ago would be worth ¥2,180.14. This corresponds to total returns of 687%, 605.68%, 118.01%, respectively, with annualized returns of 22.9%, 47.82%, 118.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5802.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,138	2,178.5	2,178.5	2,213.5	2,135	15.21M
August 20, 2026	2,200	2,218.5	2,218.5	2,228.5	2,170.5	18.92M
August 19, 2026	2,252	2,210	2,210	2,282.5	2,186	24.7M
August 18, 2026	2,561	2,419.5	2,419.5	2,584	2,402.5	28.57M
August 17, 2026	2,384	2,473	2,473	2,473.5	2,352	19.09M
August 14, 2026	2,384	2,386	2,386	2,403	2,346	27.79M
August 13, 2026	2,301.5	2,334.5	2,334.5	2,401.5	2,295	26.73M
August 12, 2026	2,116	2,270	2,270	2,287	2,101	27.56M
August 10, 2026	2,200.5	2,161	2,161	2,253	2,153.5	24.03M
August 07, 2026	2,159	2,129.5	2,129.5	2,178.5	2,057.5	30.48M
August 06, 2026	2,234	2,158.5	2,158.5	2,283	2,145	31.97M
August 05, 2026	2,352	2,371.5	2,371.5	2,395	2,294	30.95M
August 04, 2026	2,058	2,161.5	2,161.5	2,165.5	2,045.5	23.56M
August 03, 2026	2,006.5	2,062.5	2,062.5	2,075	1,973	37.77M
July 31, 2026	2,450	2,184	2,184	2,450	2,116.5	63.08M
July 30, 2026	2,040.5	2,109.5	2,109.5	2,175.5	2,013	26.57M
July 29, 2026	2,137.5	2,072	2,072	2,197	2,002.5	29.9M
July 28, 2026	2,240	2,187.5	2,187.5	2,273.5	2,167.5	20.33M
July 27, 2026	2,419	2,355	2,355	2,429	2,308	17.1M
July 24, 2026	2,464	2,469	2,469	2,474	2,412	11.98M
July 23, 2026	2,480	2,512	2,512	2,537	2,452.5	17.12M
July 22, 2026	2,536.5	2,451	2,451	2,564	2,442	24.43M
July 21, 2026	2,299	2,336.5	2,336.5	2,340	2,253.5	21.39M
July 17, 2026	2,300	2,249	2,249	2,315	2,151.5	23.42M
July 16, 2026	2,423.5	2,397.5	2,397.5	2,424	2,327.5	20.93M
July 15, 2026	2,495	2,532	2,532	2,538	2,456.5	15.35M
July 14, 2026	2,451.5	2,458.5	2,458.5	2,469.5	2,388	18.62M
July 13, 2026	2,571	2,486	2,486	2,620.5	2,446.5	16.84M
July 10, 2026	2,588	2,582	2,582	2,624	2,525	28.4M
July 09, 2026	2,448	2,401	2,401	2,487	2,371	18.7M
July 08, 2026	2,358	2,361.5	2,361.5	2,454	2,289	29.31M
July 07, 2026	2,556	2,443	2,443	2,620	2,423.5	26.81M
July 06, 2026	2,668	2,592.5	2,592.5	2,696	2,557	18.06M
July 03, 2026	2,567.5	2,664	2,664	2,688	2,509	25.6M
July 02, 2026	2,780.5	2,688.5	2,688.5	2,783.5	2,640	20.86M
July 01, 2026	3,017	2,834	2,834	3,017	2,810.5	16.81M
June 30, 2026	2,948	2,927	2,927	3,019	2,882	20.32M
June 29, 2026	2,960	2,894.5	2,894.5	2,979	2,768	17.22M
June 26, 2026	3,121.25	2,983.75	2,983.75	3,148.75	2,951.25	25.11M
June 25, 2026	3,153.75	3,060	3,060	3,167.5	3,025	16.33M
June 24, 2026	3,077.5	3,056.25	3,056.25	3,126.25	2,971.25	22.79M
June 23, 2026	3,525	3,148.75	3,148.75	3,586.25	3,120	30.14M
June 22, 2026	3,423.75	3,375	3,375	3,485	3,311.25	23.46M
June 19, 2026	3,500	3,371.25	3,371.25	3,576.25	3,307.5	51.72M
June 18, 2026	3,068.75	3,050	3,050	3,117.5	2,981.25	20.48M
June 17, 2026	3,000	3,075	3,075	3,103.75	2,983.75	18.69M
June 16, 2026	2,877.5	3,080	3,080	3,151.25	2,868.75	34.99M
June 15, 2026	2,831.25	2,882.5	2,882.5	2,910	2,810	22.96M
June 12, 2026	2,740	2,742.5	2,742.5	2,820	2,721.25	32.72M
June 11, 2026	2,486.25	2,562.5	2,562.5	2,617.5	2,454.25	27.68M
June 10, 2026	2,865	2,657.5	2,657.5	2,896.25	2,608.75	36.77M
June 09, 2026	3,035	3,010	3,010	3,077.5	2,881.25	29.74M
June 08, 2026	2,931.25	3,035	3,035	3,098.75	2,926.25	24.97M
June 05, 2026	3,216.25	3,252.5	3,252.5	3,325	3,165	22.63M
June 04, 2026	3,461.25	3,366.25	3,366.25	3,533.75	3,316.25	22.34M
June 03, 2026	3,703.75	3,491.25	3,491.25	3,712.5	3,431.25	27.45M
June 02, 2026	3,220	3,253.75	3,253.75	3,335	3,078.75	29.2M
June 01, 2026	3,071.25	3,295	3,295	3,325	3,065	31.98M
May 29, 2026	3,023.75	3,146.25	3,146.25	3,146.25	2,963.75	39.77M
May 28, 2026	2,930	2,988.75	2,988.75	3,018.75	2,891.25	20.9M