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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2011-12-30$1.32$1.360
2011-12-29$1.32$1.360
2011-12-28$1.32$1.360
2011-12-27$1.32$1.360
2011-12-23$1.32$1.360
2011-12-22$1.32$1.360
2011-12-21$1.32$1.360
2011-12-20$1.32$1.360
2011-12-19$1.32$1.360
2011-12-16$1.32$1.360
2011-12-15$1.32$1.36184,000
2011-12-14$1.29$1.320
2011-12-13$1.29$1.320
2011-12-12$1.29$1.320
2011-12-09$1.29$1.320
2011-12-08$1.29$1.320
2011-12-07$1.29$1.320
2011-12-06$1.29$1.320
2011-12-05$1.29$1.320
2011-12-02$1.29$1.320
2011-12-01$1.29$1.320
2011-11-30$1.29$1.320
2011-11-29$1.29$1.320
2011-11-28$1.29$1.328,000
2011-11-25$1.25$1.290
2011-11-23$1.25$1.298,000
2011-11-22$1.40$1.440
2011-11-21$1.40$1.440
2011-11-18$1.40$1.440
2011-11-17$1.40$1.440
2011-11-16$1.40$1.440
2011-11-15$1.40$1.440
2011-11-14$1.40$1.440
2011-11-11$1.40$1.440
2011-11-10$1.40$1.440
2011-11-09$1.40$1.440
2011-11-08$1.40$1.440
2011-11-07$1.40$1.440
2011-11-04$1.40$1.440
2011-11-03$1.40$1.440
2011-11-02$1.40$1.440
2011-11-01$1.40$1.440
2011-10-31$1.40$1.440
2011-10-28$1.40$1.440
2011-10-27$1.40$1.440
2011-10-26$1.40$1.440
2011-10-25$1.40$1.440
2011-10-24$1.40$1.440
2011-10-21$1.40$1.440
2011-10-20$1.40$1.448,000
2011-10-19$1.40$1.440
2011-10-18$1.40$1.440
2011-10-17$1.40$1.440
2011-10-14$1.40$1.440
2011-10-13$1.40$1.440
2011-10-12$1.40$1.4416,000
2011-10-11$1.34$1.38240,000
2011-10-10$1.57$1.620
2011-10-07$1.57$1.620
2011-10-06$1.57$1.620
2011-10-05$1.57$1.620
2011-10-04$1.57$1.620
2011-10-03$1.57$1.620
2011-09-30$1.57$1.620
2011-09-29$1.57$1.620
2011-09-28$1.57$1.620
2011-09-27$1.57$1.6232,000
2011-09-26$1.53$1.5816,000
2011-09-23$1.57$1.6116,000
2011-09-22$1.72$1.770
2011-09-21$1.72$1.770
2011-09-20$1.72$1.770
2011-09-19$1.72$1.770
2011-09-16$1.72$1.770
2011-09-15$1.72$1.770
2011-09-14$1.72$1.770
2011-09-13$1.72$1.770
2011-09-12$1.72$1.770
2011-09-09$1.72$1.770
2011-09-08$1.72$1.770
2011-09-07$1.72$1.770
2011-09-06$1.72$1.770
2011-09-02$1.72$1.770
2011-09-01$1.72$1.770
2011-08-31$1.72$1.770
2011-08-30$1.72$1.770
2011-08-29$1.72$1.770
2011-08-26$1.72$1.770
2011-08-25$1.72$1.770
2011-08-24$1.72$1.770
2011-08-23$1.72$1.770
2011-08-22$1.72$1.770
2011-08-19$1.72$1.770
2011-08-18$1.72$1.770
2011-08-17$1.72$1.770
2011-08-16$1.72$1.770
2011-08-15$1.72$1.770
2011-08-12$1.72$1.770
2011-08-11$1.72$1.770
2011-08-10$1.72$1.770
2011-08-09$1.72$1.770
2011-08-08$1.72$1.770
2011-08-05$1.72$1.770
2011-08-04$1.72$1.778,000
2011-08-03$1.63$1.680
2011-08-02$1.63$1.680
2011-08-01$1.63$1.680
2011-07-29$1.63$1.680
2011-07-28$1.63$1.680
2011-07-27$1.63$1.680
2011-07-26$1.63$1.680
2011-07-25$1.63$1.680
2011-07-22$1.63$1.680
2011-07-21$1.63$1.680
2011-07-20$1.63$1.680
2011-07-19$1.63$1.680
2011-07-18$1.63$1.680
2011-07-15$1.63$1.680
2011-07-14$1.63$1.680
2011-07-13$1.63$1.680
2011-07-12$1.63$1.680
2011-07-11$1.63$1.680
2011-07-08$1.63$1.680
2011-07-07$1.63$1.680
2011-07-06$1.63$1.680
2011-07-05$1.63$1.680
2011-07-01$1.63$1.680
2011-06-30$1.63$1.680
2011-06-29$1.63$1.680
2011-06-28$1.63$1.680
2011-06-27$1.63$1.680
2011-06-24$1.63$1.680
2011-06-23$1.63$1.680
2011-06-22$1.63$1.680
2011-06-21$1.63$1.680
2011-06-20$1.63$1.680
2011-06-17$1.63$1.680
2011-06-16$1.63$1.680
2011-06-15$1.63$1.680
2011-06-14$1.63$1.680
2011-06-13$1.63$1.680
2011-06-10$1.63$1.680
2011-06-09$1.63$1.680
2011-06-08$1.63$1.680
2011-06-07$1.63$1.680
2011-06-06$1.63$1.680
2011-06-03$1.63$1.680
2011-06-02$1.63$1.680
2011-06-01$1.63$1.680
2011-05-31$1.63$1.680
2011-05-27$1.63$1.680
2011-05-26$1.63$1.680
2011-05-25$1.63$1.680
2011-05-24$1.63$1.680
2011-05-23$1.63$1.680
2011-05-20$1.63$1.680
2011-05-19$1.63$1.680
2011-05-18$1.63$1.680
2011-05-17$1.63$1.680
2011-05-16$1.63$1.680
2011-05-13$1.63$1.680
2011-05-12$1.63$1.680
2011-05-11$1.63$1.680
2011-05-10$1.63$1.680
2011-05-09$1.63$1.680
2011-05-06$1.63$1.680
2011-05-05$1.63$1.680
2011-05-04$1.63$1.680
2011-05-03$1.63$1.680
2011-05-02$1.63$1.680
2011-04-29$1.63$1.680
2011-04-28$1.63$1.680
2011-04-27$1.63$1.680
2011-04-26$1.63$1.680
2011-04-25$1.63$1.680
2011-04-21$1.63$1.680
2011-04-20$1.63$1.6832,000
2011-04-19$1.63$1.670
2011-04-18$1.63$1.670
2011-04-15$1.63$1.670
2011-04-14$1.63$1.670
2011-04-13$1.63$1.670
2011-04-12$1.63$1.670
2011-04-11$1.63$1.670
2011-04-08$1.63$1.670
2011-04-07$1.63$1.670
2011-04-06$1.63$1.670
2011-04-05$1.63$1.6732,000
2011-04-04$1.69$1.740
2011-04-01$1.69$1.7432,000
2011-03-31$1.66$1.710
2011-03-30$1.66$1.710
2011-03-29$1.66$1.710
2011-03-28$1.66$1.710
2011-03-25$1.66$1.710
2011-03-24$1.66$1.710
2011-03-23$1.66$1.710
2011-03-22$1.66$1.710
2011-03-21$1.66$1.710
2011-03-18$1.66$1.710
2011-03-17$1.66$1.712,080,000
2011-03-16$1.79$1.840
2011-03-15$1.79$1.840
2011-03-14$1.79$1.840
2011-03-11$1.79$1.848,000
2011-03-10$1.82$1.8788,000
2011-03-09$1.90$1.96288,000
2011-03-08$1.80$1.850
2011-03-07$1.80$1.850
2011-03-04$1.80$1.850
2011-03-03$1.80$1.850
2011-03-02$1.80$1.858,000
2011-03-01$1.85$1.910
2011-02-28$1.85$1.910
2011-02-25$1.85$1.918,000
2011-02-24$1.86$1.910
2011-02-23$1.86$1.910
2011-02-22$1.86$1.910
2011-02-18$1.86$1.910
2011-02-17$1.86$1.910
2011-02-16$1.86$1.910
2011-02-15$1.86$1.910
2011-02-14$1.86$1.910
2011-02-11$1.86$1.910
2011-02-10$1.86$1.910
2011-02-09$1.86$1.910
2011-02-08$1.86$1.910
2011-02-07$1.86$1.9116,000
2011-02-04$1.83$1.880
2011-02-03$1.83$1.880
2011-02-02$1.83$1.880
2011-02-01$1.83$1.880
2011-01-31$1.83$1.880
2011-01-28$1.83$1.880
2011-01-27$1.83$1.880
2011-01-26$1.83$1.880
2011-01-25$1.83$1.88280,000
2011-01-24$1.83$1.880
2011-01-21$1.83$1.880
2011-01-20$1.83$1.880
2011-01-19$1.83$1.880
2011-01-18$1.83$1.880
2011-01-14$1.83$1.880
2011-01-13$1.83$1.880
2011-01-12$1.83$1.8864,000
2011-01-11$1.77$1.820
2011-01-10$1.77$1.820
2011-01-07$1.77$1.8232,000
2011-01-06$1.76$1.810
2011-01-05$1.76$1.8116,000
2011-01-04$1.71$1.760
2011-01-03$1.71$1.760