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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2023-12-29$1.58$1.62209,600
2023-12-28$1.58$1.63172,800
2023-12-27$1.56$1.61100,000
2023-12-26$1.57$1.62149,600
2023-12-22$1.57$1.61228,000
2023-12-21$1.57$1.61223,200
2023-12-20$1.56$1.60142,400
2023-12-19$1.55$1.59164,800
2023-12-18$1.54$1.58244,000
2023-12-15$1.53$1.58240,000
2023-12-14$1.53$1.5880,800
2023-12-13$1.57$1.62265,600
2023-12-12$1.56$1.60223,200
2023-12-11$1.56$1.60341,600
2023-12-08$1.54$1.58246,400
2023-12-07$1.55$1.59325,600
2023-12-06$1.55$1.6068,800
2023-12-05$1.54$1.5852,800
2023-12-04$1.54$1.59187,200
2023-12-01$1.58$1.6276,000
2023-11-30$1.54$1.59176,000
2023-11-29$1.55$1.5960,800
2023-11-28$1.56$1.6081,600
2023-11-27$1.54$1.5849,600
2023-11-24$1.54$1.598,800
2023-11-22$1.54$1.5868,000
2023-11-21$1.52$1.5686,400
2023-11-20$1.54$1.5860,000
2023-11-17$1.61$1.6636,000
2023-11-16$1.55$1.6060,000
2023-11-15$1.55$1.60132,800
2023-11-14$1.59$1.64228,800
2023-11-13$1.50$1.55256,800
2023-11-10$1.49$1.53100,000
2023-11-09$1.48$1.5269,600
2023-11-08$1.49$1.53167,200
2023-11-07$1.52$1.57208,000
2023-11-06$1.50$1.55156,800
2023-11-03$1.45$1.49229,600
2023-11-02$1.41$1.45166,400
2023-11-01$1.35$1.39163,200
2023-10-31$1.31$1.35293,600
2023-10-30$1.31$1.34472,800
2023-10-27$1.32$1.36587,200
2023-10-26$1.31$1.35228,800
2023-10-25$1.31$1.35588,000
2023-10-24$1.31$1.35524,000
2023-10-23$1.33$1.37168,800
2023-10-20$1.32$1.3697,600
2023-10-19$1.34$1.37126,400
2023-10-18$1.36$1.4066,400
2023-10-17$1.38$1.42104,000
2023-10-16$1.41$1.4560,000
2023-10-13$1.40$1.4460,000
2023-10-12$1.42$1.4671,200
2023-10-11$1.44$1.4890,400
2023-10-10$1.44$1.48279,200
2023-10-09$1.41$1.4586,400
2023-10-06$1.41$1.45315,200
2023-10-05$1.39$1.43240,000
2023-10-04$1.38$1.42180,000
2023-10-03$1.42$1.46309,600
2023-10-02$1.50$1.5444,800
2023-09-29$1.51$1.5571,200
2023-09-28$1.55$1.59212,000
2023-09-27$1.56$1.61669,600
2023-09-26$1.53$1.5836,800
2023-09-25$1.53$1.5743,200
2023-09-22$1.55$1.6060,000
2023-09-21$1.56$1.60128,800
2023-09-20$1.58$1.6313,600
2023-09-19$1.58$1.6242,400
2023-09-18$1.55$1.5935,200
2023-09-15$1.54$1.5830,400
2023-09-14$1.55$1.5928,000
2023-09-13$1.52$1.5623,200
2023-09-12$1.51$1.56126,400
2023-09-11$1.51$1.55122,400
2023-09-08$1.51$1.5519,200
2023-09-07$1.54$1.5925,600
2023-09-06$1.55$1.5987,200
2023-09-05$1.54$1.5814,400
2023-09-01$1.53$1.5729,600
2023-08-31$1.52$1.5736,800
2023-08-30$1.51$1.5616,000
2023-08-29$1.51$1.5556,000
2023-08-28$1.50$1.5454,400
2023-08-25$1.51$1.5564,800
2023-08-24$1.50$1.5458,400
2023-08-23$1.52$1.5688,000
2023-08-22$1.49$1.53207,200
2023-08-21$1.49$1.53258,400
2023-08-18$1.51$1.55114,400
2023-08-17$1.49$1.5370,400
2023-08-16$1.49$1.5370,400
2023-08-15$1.52$1.56125,600
2023-08-14$1.54$1.5984,800
2023-08-11$1.55$1.5999,200
2023-08-10$1.55$1.5936,800
2023-08-09$1.54$1.5834,400
2023-08-08$1.55$1.59175,200
2023-08-07$1.53$1.5748,000
2023-08-04$1.52$1.5640,800
2023-08-03$1.52$1.5789,600
2023-08-02$1.53$1.5851,200
2023-08-01$1.59$1.6460,800
2023-07-31$1.60$1.6556,000
2023-07-28$1.59$1.64172,800
2023-07-27$1.59$1.6463,200
2023-07-26$1.59$1.6311,200
2023-07-25$1.60$1.6452,800
2023-07-24$1.58$1.6236,800
2023-07-21$1.57$1.6154,400
2023-07-20$1.56$1.6023,200
2023-07-19$1.56$1.6022,400
2023-07-18$1.54$1.5861,600
2023-07-17$1.52$1.5668,800
2023-07-14$1.52$1.5668,000
2023-07-13$1.53$1.5735,200
2023-07-12$1.51$1.5535,200
2023-07-11$1.51$1.5513,600
2023-07-10$1.50$1.5436,800
2023-07-07$1.51$1.5571,200
2023-07-06$1.46$1.5030,400
2023-07-05$1.50$1.5466,400
2023-07-03$1.53$1.5716,800
2023-06-30$1.51$1.5624,000
2023-06-29$1.51$1.5536,800
2023-06-28$1.48$1.5236,800
2023-06-27$1.47$1.52224,800
2023-06-26$1.48$1.5220,000
2023-06-23$1.46$1.5036,000
2023-06-22$1.50$1.55101,600
2023-06-21$1.53$1.5750,400
2023-06-20$1.51$1.5547,200
2023-06-16$1.55$1.5952,800
2023-06-15$1.57$1.6180,800
2023-06-14$1.57$1.6111,200
2023-06-13$1.55$1.6080,800
2023-06-12$1.53$1.5769,600
2023-06-09$1.51$1.5687,200
2023-06-08$1.51$1.5560,800
2023-06-07$1.50$1.54116,800
2023-06-06$1.52$1.5775,200
2023-06-05$1.51$1.55140,000
2023-06-02$1.50$1.55106,400
2023-06-01$1.47$1.5175,200
2023-05-31$1.47$1.52116,800
2023-05-30$1.50$1.5478,400
2023-05-26$1.53$1.5738,400
2023-05-25$1.54$1.5827,200
2023-05-24$1.52$1.5761,600
2023-05-23$1.54$1.5885,600
2023-05-22$1.56$1.6027,200
2023-05-19$1.53$1.5752,000
2023-05-18$1.53$1.5757,600
2023-05-17$1.53$1.5728,800
2023-05-16$1.54$1.5840,800
2023-05-15$1.56$1.6156,800
2023-05-12$1.67$1.7116,000
2023-05-11$1.61$1.6617,600
2023-05-10$1.62$1.6717,600
2023-05-09$1.62$1.6758,400
2023-05-08$1.61$1.6515,200
2023-05-05$1.59$1.6414,400
2023-05-04$1.58$1.6216,800
2023-05-03$1.59$1.6417,600
2023-05-02$1.59$1.6417,600
2023-05-01$1.60$1.64133,600
2023-04-28$1.60$1.6512,000
2023-04-27$1.61$1.6532,000
2023-04-26$1.57$1.6148,800
2023-04-25$1.56$1.6043,200
2023-04-24$1.58$1.6345,600
2023-04-21$1.56$1.6020,000
2023-04-20$1.56$1.6016,800
2023-04-19$1.56$1.6118,400
2023-04-18$1.58$1.6211,200
2023-04-17$1.57$1.6132,800
2023-04-14$1.56$1.6121,600
2023-04-13$1.58$1.6331,200
2023-04-12$1.58$1.6212,800
2023-04-11$1.56$1.6077,600
2023-04-10$1.53$1.5716,800
2023-04-06$1.55$1.5927,200
2023-04-05$1.58$1.6232,800
2023-04-04$1.60$1.6524,800
2023-04-03$1.58$1.6216,000
2023-03-31$1.62$1.665,600
2023-03-30$1.61$1.6510,400
2023-03-29$1.61$1.669,600
2023-03-28$1.60$1.6415,200
2023-03-27$1.57$1.6236,800
2023-03-24$1.56$1.6097,600
2023-03-23$1.55$1.5920,800
2023-03-22$1.53$1.5824,800
2023-03-21$1.54$1.5916,000
2023-03-20$1.52$1.5746,400
2023-03-17$1.48$1.5243,200
2023-03-16$1.51$1.55136,000
2023-03-15$1.49$1.5334,400
2023-03-14$1.49$1.5426,400
2023-03-13$1.55$1.5974,400
2023-03-10$1.59$1.6314,400
2023-03-09$1.59$1.6319,200
2023-03-08$1.58$1.6320,000
2023-03-07$1.58$1.6332,800
2023-03-06$1.57$1.62206,400
2023-03-03$1.58$1.63103,200
2023-03-02$1.55$1.5984,800
2023-03-01$1.54$1.5982,400
2023-02-28$1.54$1.5873,600
2023-02-27$1.56$1.6079,200
2023-02-24$1.54$1.5964,800
2023-02-23$1.56$1.6130,400
2023-02-22$1.55$1.6021,600
2023-02-21$1.55$1.6043,200
2023-02-17$1.57$1.6216,000
2023-02-16$1.60$1.6413,600
2023-02-15$1.57$1.6224,800
2023-02-14$1.56$1.6060,800
2023-02-13$1.57$1.6136,800
2023-02-10$1.56$1.6116,800
2023-02-09$1.55$1.6068,000
2023-02-08$1.56$1.6069,600
2023-02-07$1.56$1.6072,800
2023-02-06$1.52$1.57113,600
2023-02-03$1.53$1.5729,600
2023-02-02$1.58$1.62183,200
2023-02-01$1.51$1.5635,200
2023-01-31$1.49$1.5438,400
2023-01-30$1.48$1.5281,600
2023-01-27$1.49$1.5334,400
2023-01-26$1.48$1.5340,000
2023-01-25$1.48$1.5370,400
2023-01-24$1.45$1.50117,600
2023-01-23$1.45$1.49124,800
2023-01-20$1.46$1.5048,800
2023-01-19$1.45$1.4963,200
2023-01-18$1.46$1.5082,400
2023-01-17$1.46$1.5051,200
2023-01-13$1.44$1.4856,000
2023-01-12$1.44$1.4858,400
2023-01-11$1.42$1.4692,800
2023-01-10$1.41$1.45308,000
2023-01-09$1.42$1.46176,000
2023-01-06$1.41$1.45276,800
2023-01-05$1.37$1.4178,400
2023-01-04$1.39$1.43226,400
2023-01-03$1.42$1.46124,000