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 ¥8,534.17 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥7,288.78, while ¥1000 invested 1 year ago would be worth ¥2,294.99. This corresponds to total returns of 753.42%, 628.88%, 129.5%, respectively, with annualized returns of 23.91%, 48.74%, 129.5%.

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
September 30, 2026	2,230	2,318	2,318	2,324.5	2,217.5	27.62M
September 29, 2026	2,168	2,173.5	2,173.5	2,198	2,139	14.44M
September 28, 2026	2,231	2,200	2,200	2,243.5	2,200	12.74M
September 25, 2026	2,176.5	2,211	2,211	2,212	2,152.5	14.54M
September 24, 2026	2,162	2,200.5	2,200.5	2,254	2,130	28.86M
September 18, 2026	2,081	2,080.5	2,080.5	2,099.5	2,057	19.35M
September 17, 2026	2,096.5	2,052.5	2,052.5	2,097.5	2,044	18.46M
September 16, 2026	1,982	2,046.5	2,046.5	2,046.5	1,968.5	14.1M
September 15, 2026	1,964.5	1,995	1,995	2,042.5	1,961	18.11M
September 11, 2026	2,020	2,077.5	2,077.5	2,081	2,015	14.58M
September 10, 2026	2,150	2,111.5	2,111.5	2,172	2,071	19.16M
September 09, 2026	2,103.5	2,189.5	2,189.5	2,228.5	2,103	22.69M
September 08, 2026	2,161	2,071	2,071	2,180.5	2,071	16.69M
September 07, 2026	2,188.5	2,201.5	2,201.5	2,214.5	2,162	13.65M
September 04, 2026	2,125	2,133	2,133	2,151.5	2,112	10.92M
September 03, 2026	2,155	2,103	2,103	2,159	2,094.5	15.04M
September 02, 2026	2,171	2,155.5	2,155.5	2,205.5	2,141	19.07M
September 01, 2026	2,210.5	2,209	2,209	2,230	2,182	13.64M
August 31, 2026	2,150	2,221	2,221	2,228.5	2,123	21.16M
August 28, 2026	2,205	2,180	2,180	2,232	2,165.5	18.25M
August 27, 2026	2,248	2,255	2,255	2,281.5	2,194.5	18.68M
August 26, 2026	2,188	2,211.5	2,211.5	2,233	2,179	16.16M
August 25, 2026	2,130	2,199.5	2,199.5	2,211.5	2,121	17.05M
August 24, 2026	2,183.5	2,151.5	2,151.5	2,204	2,138	12.18M
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