SUMITOMO ELECTRIC INDUSTRIES - Price History
Monthly price history for 5802.T (SUMITOMO ELECTRIC INDUSTRIES)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,372 | ¥2,372 |
| April 2024 | ¥2,441 | ¥2,441 |
| March 2024 | ¥2,354 | ¥2,354 |
| February 2024 | ¥2,186 | ¥2,220 |
| January 2024 | ¥1,946 | ¥1,976 |
| December 2023 | ¥1,768 | ¥1,796 |
| November 2023 | ¥1,806 | ¥1,834 |
| October 2023 | ¥1,545 | ¥1,569 |
| September 2023 | ¥1,774 | ¥1,802 |
| August 2023 | ¥1,734 | ¥1,786 |
| July 2023 | ¥1,768 | ¥1,820 |
| June 2023 | ¥1,707 | ¥1,757 |
| May 2023 | ¥1,607 | ¥1,654 |
| April 2023 | ¥1,675 | ¥1,724 |
| March 2023 | ¥1,648 | ¥1,697 |
| February 2023 | ¥1,603 | ¥1,676 |
| January 2023 | ¥1,488 | ¥1,554 |
| December 2022 | ¥1,440 | ¥1,504 |
| November 2022 | ¥1,532 | ¥1,600 |
| October 2022 | ¥1,487 | ¥1,554 |
| September 2022 | ¥1,401 | ¥1,464 |
| August 2022 | ¥1,508 | ¥1,602 |
| July 2022 | ¥1,387 | ¥1,474 |
| June 2022 | ¥1,411 | ¥1,499 |
| May 2022 | ¥1,342 | ¥1,426 |
| April 2022 | ¥1,316 | ¥1,398 |
| March 2022 | ¥1,376 | ¥1,462 |
| February 2022 | ¥1,409 | ¥1,522 |
| January 2022 | ¥1,400 | ¥1,512 |
| December 2021 | ¥1,388 | ¥1,500 |
| November 2021 | ¥1,379 | ¥1,490 |
| October 2021 | ¥1,394 | ¥1,506 |
| September 2021 | ¥1,385 | ¥1,496 |
| August 2021 | ¥1,339 | ¥1,470 |
| July 2021 | ¥1,409 | ¥1,548 |
| June 2021 | ¥1,493 | ¥1,639 |
| May 2021 | ¥1,527 | ¥1,676 |
| April 2021 | ¥1,481 | ¥1,626 |
| March 2021 | ¥1,510 | ¥1,658 |
| February 2021 | ¥1,395 | ¥1,546 |
| January 2021 | ¥1,256 | ¥1,392 |
| December 2020 | ¥1,233 | ¥1,366 |
| November 2020 | ¥1,077 | ¥1,194 |
| October 2020 | ¥1,033 | ¥1,146 |
| September 2020 | ¥1,064 | ¥1,179 |
| August 2020 | ¥1,112 | ¥1,249 |
| July 2020 | ¥1,038 | ¥1,166 |
| June 2020 | ¥1,104 | ¥1,240 |
| May 2020 | ¥1,117 | ¥1,254 |
| April 2020 | ¥992 | ¥1,114 |
| March 2020 | ¥1,013 | ¥1,138 |
| February 2020 | ¥1,134 | ¥1,290 |
| January 2020 | ¥1,300 | ¥1,480 |
| December 2019 | ¥1,451 | ¥1,652 |
| November 2019 | ¥1,435 | ¥1,634 |
| October 2019 | ¥1,315 | ¥1,496 |
| September 2019 | ¥1,204 | ¥1,371 |
| August 2019 | ¥1,080 | ¥1,251 |
| July 2019 | ¥1,169 | ¥1,354 |
| June 2019 | ¥1,221 | ¥1,414 |
| May 2019 | ¥1,132 | ¥1,312 |
| April 2019 | ¥1,273 | ¥1,474 |
| March 2019 | ¥1,268 | ¥1,468 |
| February 2019 | ¥1,316 | ¥1,549 |
| January 2019 | ¥1,314 | ¥1,546 |
| December 2018 | ¥1,242 | ¥1,462 |
| November 2018 | ¥1,353 | ¥1,592 |
| October 2018 | ¥1,310 | ¥1,542 |
| September 2018 | ¥1,514 | ¥1,782 |
| August 2018 | ¥1,474 | ¥1,758 |
| July 2018 | ¥1,437 | ¥1,714 |
| June 2018 | ¥1,384 | ¥1,650 |
| May 2018 | ¥1,379 | ¥1,644 |
| April 2018 | ¥1,408 | ¥1,680 |
| March 2018 | ¥1,362 | ¥1,624 |
| February 2018 | ¥1,402 | ¥1,698 |
| January 2018 | ¥1,536 | ¥1,860 |
| December 2017 | ¥1,573 | ¥1,905 |
| November 2017 | ¥1,617 | ¥1,958 |
| October 2017 | ¥1,587 | ¥1,922 |
| September 2017 | ¥1,518 | ¥1,838 |
| August 2017 | ¥1,405 | ¥1,722 |
| July 2017 | ¥1,459 | ¥1,788 |
| June 2017 | ¥1,412 | ¥1,730 |
| May 2017 | ¥1,433 | ¥1,756 |
| April 2017 | ¥1,482 | ¥1,816 |
| March 2017 | ¥1,507 | ¥1,846 |
| February 2017 | ¥1,491 | ¥1,830 |
| January 2017 | ¥1,343 | ¥1,648 |
| December 2016 | ¥1,375 | ¥1,686 |
| November 2016 | ¥1,306 | ¥1,602 |
| October 2016 | ¥1,267 | ¥1,554 |
| September 2016 | ¥1,154 | ¥1,416 |
| August 2016 | ¥1,236 | ¥1,534 |
| July 2016 | ¥1,156 | ¥1,434 |
| June 2016 | ¥1,080 | ¥1,340 |
| May 2016 | ¥1,265 | ¥1,570 |
| April 2016 | ¥1,084 | ¥1,345 |
| March 2016 | ¥1,103 | ¥1,369 |
| February 2016 | ¥1,077 | ¥1,354 |
| January 2016 | ¥1,244 | ¥1,564 |
| December 2015 | ¥1,371 | ¥1,724 |
| November 2015 | ¥1,394 | ¥1,752 |
| October 2015 | ¥1,324 | ¥1,664 |
| September 2015 | ¥1,212 | ¥1,524 |
| August 2015 | ¥1,312 | ¥1,667 |
| July 2015 | ¥1,455 | ¥1,850 |
| June 2015 | ¥1,493 | ¥1,897 |
| May 2015 | ¥1,563 | ¥1,987 |
| April 2015 | ¥1,336 | ¥1,698 |
| March 2015 | ¥1,239 | ¥1,575 |
| February 2015 | ¥1,207 | ¥1,551 |
| January 2015 | ¥1,190 | ¥1,530 |
| December 2014 | ¥1,177 | ¥1,513 |
| November 2014 | ¥1,201 | ¥1,544 |
| October 2014 | ¥1,152 | ¥1,480 |
| September 2014 | ¥1,261 | ¥1,620 |
| August 2014 | ¥1,176 | ¥1,523 |
| July 2014 | ¥1,180 | ¥1,528 |
| June 2014 | ¥1,101 | ¥1,425 |
| May 2014 | ¥1,057 | ¥1,368 |
| April 2014 | ¥1,090 | ¥1,411 |
| March 2014 | ¥1,186 | ¥1,536 |
| February 2014 | ¥1,192 | ¥1,556 |
| January 2014 | ¥1,246 | ¥1,627 |
| December 2013 | ¥1,344 | ¥1,754 |
| November 2013 | ¥1,223 | ¥1,597 |
| October 2013 | ¥1,124 | ¥1,468 |
| September 2013 | ¥1,089 | ¥1,422 |
| August 2013 | ¥1,008 | ¥1,325 |
| July 2013 | ¥1,008 | ¥1,325 |
| June 2013 | ¥902 | ¥1,186 |
| May 2013 | ¥942 | ¥1,239 |
| April 2013 | ¥984 | ¥1,294 |
| March 2013 | ¥883 | ¥1,161 |
| February 2013 | ¥814 | ¥1,080 |
| January 2013 | ¥776 | ¥1,029 |
| December 2012 | ¥745 | ¥988 |
| November 2012 | ¥670 | ¥889 |
| October 2012 | ¥647 | ¥858 |
| September 2012 | ¥622 | ¥825 |
| August 2012 | ¥656 | ¥880 |
| July 2012 | ¥695 | ¥932 |
| June 2012 | ¥733 | ¥983 |
| May 2012 | ¥678 | ¥910 |
| April 2012 | ¥812 | ¥1,089 |
| March 2012 | ¥845 | ¥1,133 |
| February 2012 | ¥781 | ¥1,057 |
| January 2012 | ¥678 | ¥918 |
| December 2011 | ¥619 | ¥838 |
| November 2011 | ¥607 | ¥821 |
| October 2011 | ¥656 | ¥888 |
| September 2011 | ¥678 | ¥917 |
| August 2011 | ¥742 | ¥1,014 |
| July 2011 | ¥845 | ¥1,154 |
| June 2011 | ¥854 | ¥1,167 |
| May 2011 | ¥856 | ¥1,169 |
| April 2011 | ¥821 | ¥1,121 |
| March 2011 | ¥843 | ¥1,151 |
| February 2011 | ¥867 | ¥1,195 |
| January 2011 | ¥865 | ¥1,192 |
| December 2010 | ¥818 | ¥1,128 |
| November 2010 | ¥794 | ¥1,095 |
| October 2010 | ¥745 | ¥1,027 |
| September 2010 | ¥739 | ¥1,018 |
| August 2010 | ¥649 | ¥903 |
| July 2010 | ¥726 | ¥1,010 |
| June 2010 | ¥753 | ¥1,047 |
| May 2010 | ¥773 | ¥1,075 |
| April 2010 | ¥839 | ¥1,166 |
| March 2010 | ¥824 | ¥1,146 |
| February 2010 | ¥762 | ¥1,068 |
| January 2010 | ¥848 | ¥1,189 |
| December 2009 | ¥821 | ¥1,150 |
| November 2009 | ¥729 | ¥1,022 |
| October 2009 | ¥803 | ¥1,125 |
| September 2009 | ¥838 | ¥1,174 |
| August 2009 | ¥853 | ¥1,202 |
| July 2009 | ¥836 | ¥1,179 |
| June 2009 | ¥770 | ¥1,086 |
| May 2009 | ¥767 | ¥1,081 |
| April 2009 | ¥677 | ¥954 |
| March 2009 | ¥582 | ¥821 |
| February 2009 | ¥543 | ¥772 |
| January 2009 | ¥486 | ¥691 |
| December 2008 | ¥480 | ¥682 |
| November 2008 | ¥507 | ¥720 |
| October 2008 | ¥547 | ¥778 |
| September 2008 | ¥797 | ¥1,133 |
| August 2008 | ¥882 | ¥1,265 |
| July 2008 | ¥920 | ¥1,319 |
| June 2008 | ¥940 | ¥1,348 |
| May 2008 | ¥949 | ¥1,361 |
| April 2008 | ¥933 | ¥1,338 |
| March 2008 | ¥880 | ¥1,262 |
| February 2008 | ¥1,086 | ¥1,569 |
| January 2008 | ¥1,074 | ¥1,552 |
| December 2007 | ¥1,230 | ¥1,777 |
| November 2007 | ¥1,184 | ¥1,710 |
| October 2007 | ¥1,282 | ¥1,853 |
| September 2007 | ¥1,267 | ¥1,830 |
| August 2007 | ¥1,268 | ¥1,843 |
| July 2007 | ¥1,339 | ¥1,946 |
| June 2007 | ¥1,264 | ¥1,836 |
| May 2007 | ¥1,273 | ¥1,849 |
| April 2007 | ¥1,172 | ¥1,703 |
| March 2007 | ¥1,233 | ¥1,792 |
| February 2007 | ¥1,209 | ¥1,766 |
| January 2007 | ¥1,265 | ¥1,848 |
| December 2006 | ¥1,273 | ¥1,860 |
| November 2006 | ¥1,257 | ¥1,837 |
| October 2006 | ¥1,133 | ¥1,656 |
| September 2006 | ¥1,094 | ¥1,599 |
| August 2006 | ¥1,032 | ¥1,515 |
| July 2006 | ¥1,024 | ¥1,503 |
| June 2006 | ¥1,142 | ¥1,676 |
| May 2006 | ¥1,090 | ¥1,600 |
| April 2006 | ¥1,232 | ¥1,808 |
| March 2006 | ¥1,271 | ¥1,865 |
| February 2006 | ¥1,196 | ¥1,762 |
| January 2006 | ¥1,320 | ¥1,945 |
| December 2005 | ¥1,215 | ¥1,791 |
| November 2005 | ¥1,125 | ¥1,657 |
| October 2005 | ¥1,033 | ¥1,522 |
| September 2005 | ¥1,038 | ¥1,530 |
| August 2005 | ¥918 | ¥1,358 |
| July 2005 | ¥852 | ¥1,261 |
| June 2005 | ¥768 | ¥1,136 |
| May 2005 | ¥773 | ¥1,144 |
| April 2005 | ¥741 | ¥1,096 |
| March 2005 | ¥771 | ¥1,141 |
| February 2005 | ¥775 | ¥1,152 |
| January 2005 | ¥762 | ¥1,132 |
| December 2004 | ¥750 | ¥1,115 |
| November 2004 | ¥727 | ¥1,080 |
| October 2004 | ¥676 | ¥1,005 |
| September 2004 | ¥658 | ¥978 |
| August 2004 | ¥673 | ¥1,005 |
| July 2004 | ¥710 | ¥1,060 |
| June 2004 | ¥745 | ¥1,113 |
| May 2004 | ¥702 | ¥1,049 |
| April 2004 | ¥683 | ¥1,020 |
| March 2004 | ¥634 | ¥947 |
| February 2004 | ¥625 | ¥937 |
| January 2004 | ¥619 | ¥928 |
| December 2003 | ¥639 | ¥958 |
| November 2003 | ¥597 | ¥896 |
| October 2003 | ¥630 | ¥945 |
| September 2003 | ¥620 | ¥930 |
| August 2003 | ¥676 | ¥1,018 |
| July 2003 | ¥588 | ¥885 |
| June 2003 | ¥582 | ¥877 |
| May 2003 | ¥503 | ¥758 |
| April 2003 | ¥443 | ¥667 |
| March 2003 | ¥491 | ¥740 |
| February 2003 | ¥502 | ¥760 |
| January 2003 | ¥538 | ¥815 |
| December 2002 | ¥508 | ¥769 |
| November 2002 | ¥515 | ¥779 |
| October 2002 | ¥411 | ¥622 |
| September 2002 | ¥461 | ¥698 |
| August 2002 | ¥501 | ¥763 |
| July 2002 | ¥497 | ¥756 |
| June 2002 | ¥546 | ¥831 |
| May 2002 | ¥644 | ¥981 |
| April 2002 | ¥601 | ¥915 |
| March 2002 | ¥571 | ¥870 |
| February 2002 | ¥555 | ¥850 |
| January 2002 | ¥560 | ¥858 |
| December 2001 | ¥598 | ¥915 |
| November 2001 | ¥670 | ¥1,026 |
| October 2001 | ¥678 | ¥1,038 |
| September 2001 | ¥687 | ¥1,051 |
| August 2001 | ¥711 | ¥1,094 |
| July 2001 | ¥805 | ¥1,238 |
| June 2001 | ¥919 | ¥1,414 |
| May 2001 | ¥1,032 | ¥1,588 |
| April 2001 | ¥993 | ¥1,528 |
| March 2001 | ¥939 | ¥1,445 |
| February 2001 | ¥912 | ¥1,405 |
| January 2001 | ¥1,137 | ¥1,750 |
| December 2000 | ¥1,217 | ¥1,874 |
| November 2000 | ¥1,231 | ¥1,895 |
| October 2000 | ¥1,309 | ¥2,015 |
| September 2000 | ¥1,211 | ¥1,865 |
| August 2000 | ¥1,276 | ¥1,970 |
| July 2000 | ¥1,149 | ¥1,774 |
| June 2000 | ¥1,177 | ¥1,818 |
| May 2000 | ¥1,017 | ¥1,570 |
| April 2000 | ¥932 | ¥1,439 |
| March 2000 | ¥937 | ¥1,447 |
| February 2000 | ¥934 | ¥1,448 |
| January 2000 | ¥917 | ¥1,422 |
5802.T
Price: ¥2,372
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 3.12%
Payout Ratio: 42.95%
Payout Ratio Range:
Dividend Per Share: 74.00 JPY
Earnings Per Share: 172.26 JPY
P/E Ratio: 15.50
Exchange: JPX
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 1.9 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 12.08%
DGR5: 4.79%
DGR10: 18.34%
DGR20: 14.48%