OTC:SMTOY | Historical Stock Price | SUMITOMO ELECTRIC INDUSTRIES LTD/ADR/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-03-05 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.59$1.06$1.89$3.36$6.00$10.701996-03-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2010-12-31$1.71$1.760
2010-12-30$1.71$1.760
2010-12-29$1.71$1.76536,000
2010-12-28$1.67$1.720
2010-12-27$1.67$1.720
2010-12-23$1.67$1.720
2010-12-22$1.67$1.720
2010-12-21$1.67$1.720
2010-12-20$1.67$1.720
2010-12-17$1.67$1.720
2010-12-16$1.67$1.720
2010-12-15$1.67$1.728,000
2010-12-14$1.70$1.7516,000
2010-12-13$1.66$1.700
2010-12-10$1.66$1.700
2010-12-09$1.66$1.700
2010-12-08$1.66$1.700
2010-12-07$1.66$1.700
2010-12-06$1.66$1.700
2010-12-03$1.66$1.700
2010-12-02$1.66$1.700
2010-12-01$1.66$1.700
2010-11-30$1.66$1.700
2010-11-29$1.66$1.700
2010-11-26$1.66$1.700
2010-11-24$1.66$1.700
2010-11-23$1.66$1.700
2010-11-22$1.66$1.700
2010-11-19$1.66$1.700
2010-11-18$1.66$1.708,000
2010-11-17$1.63$1.680
2010-11-16$1.63$1.680
2010-11-15$1.63$1.680
2010-11-12$1.63$1.680
2010-11-11$1.63$1.680
2010-11-10$1.63$1.680
2010-11-09$1.63$1.680
2010-11-08$1.63$1.680
2010-11-05$1.63$1.680
2010-11-04$1.63$1.680
2010-11-03$1.63$1.680
2010-11-02$1.63$1.680
2010-11-01$1.63$1.680
2010-10-29$1.63$1.680
2010-10-28$1.63$1.680
2010-10-27$1.63$1.680
2010-10-26$1.63$1.680
2010-10-25$1.63$1.688,000
2010-10-22$1.61$1.660
2010-10-21$1.61$1.660
2010-10-20$1.61$1.668,000
2010-10-19$1.61$1.660
2010-10-18$1.61$1.660
2010-10-15$1.61$1.6616,000
2010-10-14$1.57$1.620
2010-10-13$1.57$1.620
2010-10-12$1.57$1.620
2010-10-11$1.57$1.620
2010-10-08$1.57$1.6216,000
2010-10-07$1.40$1.440
2010-10-06$1.40$1.440
2010-10-05$1.40$1.440
2010-10-04$1.40$1.440
2010-10-01$1.40$1.440
2010-09-30$1.40$1.440
2010-09-29$1.40$1.440
2010-09-28$1.40$1.440
2010-09-27$1.40$1.440
2010-09-24$1.40$1.440
2010-09-23$1.40$1.440
2010-09-22$1.40$1.440
2010-09-21$1.40$1.440
2010-09-20$1.40$1.440
2010-09-17$1.40$1.440
2010-09-16$1.40$1.440
2010-09-15$1.40$1.440
2010-09-14$1.40$1.440
2010-09-13$1.40$1.440
2010-09-10$1.40$1.440
2010-09-09$1.40$1.440
2010-09-08$1.40$1.440
2010-09-07$1.40$1.440
2010-09-03$1.40$1.440
2010-09-02$1.40$1.440
2010-09-01$1.40$1.440
2010-08-31$1.40$1.440
2010-08-30$1.40$1.440
2010-08-27$1.40$1.440
2010-08-26$1.40$1.440
2010-08-25$1.40$1.440
2010-08-24$1.40$1.440
2010-08-23$1.40$1.440
2010-08-20$1.40$1.440
2010-08-19$1.40$1.448,000
2010-08-18$1.39$1.430
2010-08-17$1.39$1.430
2010-08-16$1.39$1.430
2010-08-13$1.39$1.4316,000
2010-08-12$1.37$1.41192,000
2010-08-11$1.51$1.560
2010-08-10$1.51$1.560
2010-08-09$1.51$1.560
2010-08-06$1.51$1.560
2010-08-05$1.51$1.560
2010-08-04$1.51$1.560
2010-08-03$1.51$1.560
2010-08-02$1.51$1.560
2010-07-30$1.51$1.560
2010-07-29$1.51$1.560
2010-07-28$1.51$1.560
2010-07-27$1.51$1.566,448,000
2010-07-26$1.51$1.560
2010-07-23$1.51$1.560
2010-07-22$1.51$1.5664,000
2010-07-21$1.51$1.560
2010-07-20$1.51$1.560
2010-07-19$1.51$1.560
2010-07-16$1.51$1.560
2010-07-15$1.51$1.560
2010-07-14$1.51$1.560
2010-07-13$1.51$1.560
2010-07-12$1.51$1.560
2010-07-09$1.51$1.560
2010-07-08$1.51$1.560
2010-07-07$1.51$1.560
2010-07-06$1.51$1.560
2010-07-02$1.51$1.560
2010-07-01$1.51$1.560
2010-06-30$1.51$1.560
2010-06-29$1.51$1.560
2010-06-28$1.51$1.568,000
2010-06-25$1.50$1.550
2010-06-24$1.50$1.550
2010-06-23$1.50$1.550
2010-06-22$1.50$1.550
2010-06-21$1.50$1.550
2010-06-18$1.50$1.550
2010-06-17$1.50$1.550
2010-06-16$1.50$1.550
2010-06-15$1.50$1.558,000
2010-06-14$1.50$1.540
2010-06-11$1.50$1.540
2010-06-10$1.50$1.540
2010-06-09$1.50$1.540
2010-06-08$1.50$1.540
2010-06-07$1.50$1.540
2010-06-04$1.50$1.540
2010-06-03$1.50$1.540
2010-06-02$1.50$1.540
2010-06-01$1.50$1.540
2010-05-28$1.50$1.540
2010-05-27$1.50$1.540
2010-05-26$1.50$1.540
2010-05-25$1.50$1.540
2010-05-24$1.50$1.548,000
2010-05-21$1.50$1.540
2010-05-20$1.50$1.540
2010-05-19$1.50$1.540
2010-05-18$1.50$1.540
2010-05-17$1.50$1.540
2010-05-14$1.50$1.5416,000
2010-05-13$1.49$1.5348,000
2010-05-12$1.53$1.570
2010-05-11$1.53$1.570
2010-05-10$1.53$1.570
2010-05-07$1.53$1.570
2010-05-06$1.53$1.570
2010-05-05$1.53$1.570
2010-05-04$1.53$1.570
2010-05-03$1.53$1.570
2010-04-30$1.53$1.570
2010-04-29$1.53$1.570
2010-04-28$1.53$1.578,000
2010-04-27$1.56$1.600
2010-04-26$1.56$1.608,000
2010-04-23$1.55$1.59216,000
2010-04-22$1.55$1.608,000
2010-04-21$1.56$1.608,000
2010-04-20$1.60$1.650
2010-04-19$1.60$1.650
2010-04-16$1.60$1.65152,000
2010-04-15$1.53$1.570
2010-04-14$1.53$1.570
2010-04-13$1.53$1.570
2010-04-12$1.53$1.570
2010-04-09$1.53$1.570
2010-04-08$1.53$1.570
2010-04-07$1.53$1.570
2010-04-06$1.53$1.570
2010-04-05$1.53$1.570
2010-04-01$1.53$1.570
2010-03-31$1.53$1.5740,000
2010-03-30$1.56$1.600
2010-03-29$1.56$1.600
2010-03-26$1.56$1.600
2010-03-25$1.56$1.600
2010-03-24$1.56$1.600
2010-03-23$1.56$1.600
2010-03-22$1.56$1.600
2010-03-19$1.56$1.600
2010-03-18$1.56$1.600
2010-03-17$1.56$1.600
2010-03-16$1.56$1.600
2010-03-15$1.56$1.600
2010-03-12$1.56$1.600
2010-03-11$1.56$1.600
2010-03-10$1.56$1.600
2010-03-09$1.56$1.600
2010-03-08$1.56$1.600
2010-03-05$1.56$1.600
2010-03-04$1.56$1.600
2010-03-03$1.56$1.600
2010-03-02$1.56$1.600
2010-03-01$1.56$1.600
2010-02-26$1.56$1.600
2010-02-25$1.56$1.600
2010-02-24$1.56$1.608,000
2010-02-23$1.52$1.560
2010-02-22$1.52$1.560
2010-02-19$1.52$1.560
2010-02-18$1.52$1.560
2010-02-17$1.52$1.568,000
2010-02-16$1.50$1.540
2010-02-12$1.50$1.5424,000
2010-02-11$1.61$1.660
2010-02-10$1.61$1.660
2010-02-09$1.61$1.660
2010-02-08$1.61$1.660
2010-02-05$1.61$1.660
2010-02-04$1.61$1.660
2010-02-03$1.61$1.660
2010-02-02$1.61$1.660
2010-02-01$1.61$1.660
2010-01-29$1.61$1.660
2010-01-28$1.61$1.660
2010-01-27$1.61$1.660
2010-01-26$1.61$1.660
2010-01-25$1.61$1.6640,000
2010-01-22$1.52$1.560
2010-01-21$1.52$1.560
2010-01-20$1.52$1.560
2010-01-19$1.52$1.560
2010-01-15$1.52$1.560
2010-01-14$1.52$1.560
2010-01-13$1.52$1.560
2010-01-12$1.52$1.560
2010-01-11$1.52$1.560
2010-01-08$1.52$1.560
2010-01-07$1.52$1.560
2010-01-06$1.52$1.560
2010-01-05$1.52$1.560
2010-01-04$1.52$1.560