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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$1.88$1.930
2019-12-30$1.88$1.930
2019-12-27$1.88$1.930
2019-12-26$1.88$1.938,000
2019-12-24$1.88$1.932,400
2019-12-23$1.88$1.934,000
2019-12-20$1.89$1.954,000
2019-12-19$1.93$1.990
2019-12-18$1.93$1.991,600
2019-12-17$1.92$1.972,400
2019-12-16$1.90$1.950
2019-12-13$1.90$1.950
2019-12-12$1.90$1.958,000
2019-12-11$1.90$1.9552,000
2019-12-10$1.89$1.940
2019-12-09$1.89$1.940
2019-12-06$1.89$1.943,200
2019-12-05$1.91$1.960
2019-12-04$1.91$1.964,000
2019-12-03$1.90$1.964,000
2019-12-02$1.89$1.957,200
2019-11-29$1.87$1.9240,800
2019-11-27$1.86$1.9210,400
2019-11-26$1.83$1.892,400
2019-11-25$1.81$1.86101,600
2019-11-22$1.75$1.800
2019-11-21$1.75$1.80800
2019-11-20$1.75$1.808,000
2019-11-19$1.75$1.80800
2019-11-18$1.75$1.808,800
2019-11-15$1.79$1.840
2019-11-14$1.79$1.840
2019-11-13$1.79$1.841,600
2019-11-12$1.79$1.84800
2019-11-11$1.78$1.83800
2019-11-08$1.78$1.83800
2019-11-07$1.78$1.83800
2019-11-06$1.78$1.83800
2019-11-05$1.78$1.839,600
2019-11-04$1.71$1.764,800
2019-11-01$1.71$1.764,800
2019-10-31$1.74$1.79800
2019-10-30$1.69$1.742,400
2019-10-29$1.67$1.72800
2019-10-28$1.67$1.720
2019-10-25$1.67$1.723,200
2019-10-24$1.65$1.69800
2019-10-23$1.65$1.690
2019-10-22$1.65$1.691,600
2019-10-21$1.65$1.691,600
2019-10-18$1.63$1.688,000
2019-10-17$1.65$1.702,400
2019-10-16$1.66$1.703,200
2019-10-15$1.66$1.711,600
2019-10-14$1.63$1.6820,800
2019-10-11$1.58$1.620
2019-10-10$1.58$1.620
2019-10-09$1.58$1.6210,400
2019-10-08$1.56$1.615,600
2019-10-07$1.58$1.624,000
2019-10-04$1.58$1.62800
2019-10-03$1.58$1.6221,600
2019-10-02$1.60$1.6576,800
2019-10-01$1.56$1.61800
2019-09-30$1.56$1.613,200
2019-09-27$1.61$1.66800
2019-09-26$1.61$1.66800
2019-09-25$1.61$1.664,800
2019-09-24$1.63$1.68800
2019-09-23$1.63$1.682,400
2019-09-20$1.62$1.671,600
2019-09-19$1.62$1.67800
2019-09-18$1.62$1.67800
2019-09-17$1.62$1.670
2019-09-16$1.62$1.672,400
2019-09-13$1.62$1.674,000
2019-09-12$1.49$1.53800
2019-09-11$1.49$1.530
2019-09-10$1.49$1.530
2019-09-09$1.49$1.531,600
2019-09-06$1.49$1.533,200
2019-09-05$1.46$1.518,800
2019-09-04$1.46$1.500
2019-09-03$1.46$1.508,800
2019-08-30$1.43$1.480
2019-08-29$1.43$1.488,800
2019-08-28$1.40$1.445,600
2019-08-27$1.40$1.440
2019-08-26$1.40$1.444,800
2019-08-23$1.38$1.42800
2019-08-22$1.40$1.446,400
2019-08-21$1.44$1.4880,000
2019-08-20$1.45$1.492,400
2019-08-19$1.42$1.466,400
2019-08-16$1.40$1.440
2019-08-15$1.40$1.4430,400
2019-08-14$1.42$1.467,200
2019-08-13$1.42$1.4613,600
2019-08-12$1.43$1.4752,800
2019-08-09$1.42$1.462,400
2019-08-08$1.44$1.486,400
2019-08-07$1.45$1.5028,000
2019-08-06$1.43$1.478,000
2019-08-05$1.42$1.463,200
2019-08-02$1.46$1.501,600
2019-08-01$1.49$1.546,400
2019-07-31$1.52$1.562,400
2019-07-30$1.54$1.583,200
2019-07-29$1.53$1.572,400
2019-07-26$1.59$1.641,600
2019-07-25$1.59$1.640
2019-07-24$1.59$1.640
2019-07-23$1.59$1.641,600
2019-07-22$1.57$1.614,000
2019-07-19$1.55$1.59800
2019-07-18$1.55$1.5912,000
2019-07-17$1.60$1.654,000
2019-07-16$1.60$1.650
2019-07-15$1.60$1.653,200
2019-07-12$1.62$1.677,200
2019-07-11$1.65$1.70800
2019-07-10$1.65$1.7030,400
2019-07-09$1.59$1.642,400
2019-07-08$1.66$1.71800
2019-07-05$1.64$1.691,600
2019-07-03$1.64$1.690
2019-07-02$1.64$1.690
2019-07-01$1.64$1.690
2019-06-28$1.64$1.691,600
2019-06-27$1.62$1.670
2019-06-26$1.62$1.671,600
2019-06-25$1.60$1.64800
2019-06-24$1.60$1.64800
2019-06-21$1.60$1.643,200
2019-06-20$1.58$1.62800
2019-06-19$1.58$1.620
2019-06-18$1.58$1.620
2019-06-17$1.58$1.623,200
2019-06-14$1.57$1.618,800
2019-06-13$1.55$1.608,800
2019-06-12$1.56$1.60181,600
2019-06-11$1.58$1.62105,600
2019-06-10$1.56$1.6111,200
2019-06-07$1.56$1.613,200
2019-06-06$1.52$1.564,800
2019-06-05$1.56$1.6048,800
2019-06-04$1.49$1.534,000
2019-06-03$1.49$1.543,200
2019-05-31$1.50$1.546,400
2019-05-30$1.54$1.5816,800
2019-05-29$1.50$1.546,400
2019-05-28$1.52$1.576,400
2019-05-24$1.54$1.597,200
2019-05-23$1.50$1.5422,400
2019-05-22$1.53$1.5735,200
2019-05-21$1.53$1.578,800
2019-05-20$1.53$1.5818,400
2019-05-17$1.54$1.586,400
2019-05-16$1.55$1.609,600
2019-05-15$1.54$1.584,000
2019-05-14$1.57$1.6114,400
2019-05-13$1.52$1.578,800
2019-05-10$1.57$1.614,800
2019-05-09$1.55$1.6088,000
2019-05-08$1.61$1.658,800
2019-05-07$1.60$1.644,000
2019-05-06$1.67$1.724,800
2019-05-03$1.67$1.722,400
2019-05-02$1.63$1.681,600
2019-05-01$1.67$1.721,600
2019-04-30$1.66$1.70800
2019-04-29$1.66$1.702,400
2019-04-26$1.68$1.732,400
2019-04-25$1.63$1.681,600
2019-04-24$1.64$1.685,600
2019-04-23$1.68$1.7364,000
2019-04-22$1.68$1.734,000
2019-04-18$1.71$1.7694,400
2019-04-17$1.74$1.782,400
2019-04-16$1.71$1.763,200
2019-04-15$1.68$1.73800
2019-04-12$1.70$1.753,200
2019-04-11$1.69$1.740
2019-04-10$1.69$1.741,600
2019-04-09$1.71$1.764,800
2019-04-08$1.67$1.721,600
2019-04-05$1.69$1.7336,000
2019-04-04$1.71$1.768,000
2019-04-03$1.71$1.750
2019-04-02$1.71$1.754,000
2019-04-01$1.66$1.717,200
2019-03-29$1.67$1.720
2019-03-28$1.67$1.7240,000
2019-03-27$1.64$1.6812,000
2019-03-26$1.67$1.7210,400
2019-03-25$1.75$1.80800
2019-03-22$1.75$1.804,800
2019-03-21$1.69$1.733,200
2019-03-20$1.72$1.771,600
2019-03-19$1.72$1.772,400
2019-03-18$1.69$1.744,000
2019-03-15$1.68$1.732,400
2019-03-14$1.69$1.733,200
2019-03-13$1.69$1.742,400
2019-03-12$1.64$1.69800
2019-03-11$1.64$1.6917,600
2019-03-08$1.65$1.691,600
2019-03-07$1.70$1.75800
2019-03-06$1.67$1.714,800
2019-03-05$1.71$1.762,400
2019-03-04$1.72$1.774,000
2019-03-01$1.68$1.735,600
2019-02-28$1.69$1.748,800
2019-02-27$1.76$1.81480,000
2019-02-26$1.78$1.842,400
2019-02-25$1.78$1.842,400
2019-02-22$1.76$1.81800
2019-02-21$1.76$1.812,400
2019-02-20$1.76$1.810
2019-02-19$1.76$1.818,000
2019-02-15$1.74$1.794,800
2019-02-14$1.69$1.731,600
2019-02-13$1.69$1.73800
2019-02-12$1.69$1.7371,200
2019-02-11$1.63$1.68222,400
2019-02-08$1.62$1.6716,000
2019-02-07$1.73$1.781,600
2019-02-06$1.73$1.78800
2019-02-05$1.76$1.813,200
2019-02-04$1.73$1.776,400
2019-02-01$1.73$1.78800
2019-01-31$1.73$1.782,400
2019-01-30$1.77$1.823,200
2019-01-29$1.78$1.831,600
2019-01-28$1.79$1.844,000
2019-01-25$1.79$1.84800
2019-01-24$1.77$1.822,400
2019-01-23$1.73$1.782,400
2019-01-22$1.76$1.818,800
2019-01-18$1.74$1.791,600
2019-01-17$1.74$1.796,400
2019-01-16$1.68$1.73800
2019-01-15$1.68$1.7316,800
2019-01-14$1.73$1.787,200
2019-01-11$1.74$1.794,000
2019-01-10$1.75$1.805,600
2019-01-09$1.73$1.780
2019-01-08$1.73$1.780
2019-01-07$1.73$1.781,600
2019-01-04$1.70$1.754,000
2019-01-03$1.71$1.765,600
2019-01-02$1.69$1.738,000