Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Sumitomo Heavy Industries, Ltd. logo
6302.T
Sumitomo Heavy Industries, Ltd.
06:30:00
5559 ¥
0.0000 (%0.00)
Previous Close: 5439
Day Low₺5486
Day High₺5748
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6302.T: Sumitomo Heavy Industries, Ltd. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,322.2008
CLOSE 1,318.9768

Low

LOW 825

High

HIGH 1,895
DATEOPENHIGHLOWCLOSE
01/04/20001,4001,4101,3901,390
01/05/20001,4151,5351,4101,495
01/06/20001,4801,4901,4251,470
01/07/20001,4701,4951,4251,490
01/10/20001,4901,4901,4901,490
01/11/20001,4401,4401,4051,410
01/12/20001,4101,4451,3801,420
01/13/20001,3951,4301,3751,420
01/14/20001,4451,4901,4401,450
01/17/20001,5201,5901,5101,575
01/18/20001,5751,5751,5301,545
01/19/20001,5201,5601,5101,520
01/20/20001,5451,6001,5401,575
01/21/20001,5851,5901,5551,590
01/24/20001,5901,5901,5301,550
01/25/20001,5301,5451,4951,495
01/26/20001,4951,5001,4451,450
01/27/20001,4701,4751,4101,430
01/28/20001,4351,4951,4201,495
01/31/20001,5201,5701,4751,475
02/01/20001,5001,5601,4801,550
02/02/20001,5001,5251,4851,505
02/03/20001,4551,4851,4501,450
02/04/20001,4551,4651,4401,440
02/07/20001,4451,4901,4351,460
02/08/20001,4551,4601,4401,450
02/09/20001,4451,4901,4351,470
02/10/20001,4501,4751,4401,450
02/11/20001,4501,4501,4501,450
02/14/20001,4401,4651,4101,410
02/15/20001,4001,4101,3151,350
02/16/20001,3451,3951,3401,370
02/17/20001,3351,3401,2701,285
02/18/20001,2851,3101,2751,295
02/21/20001,2801,3001,2351,235
02/22/20001,2351,2501,1851,195
02/23/20001,2201,2201,1901,205
02/24/20001,2101,2101,1751,190
02/25/20001,1751,1901,1101,155
02/28/20001,1751,1801,1401,150
02/29/20001,1651,1751,1501,155
03/01/20001,1751,1751,1251,140
03/02/20001,1351,1401,0751,100
03/03/20001,1401,2901,1401,230
03/06/20001,2551,2901,1701,175
03/07/20001,1701,2101,1701,210
03/08/20001,2251,2251,1401,140
03/09/20001,1651,2001,1551,170
03/10/20001,2201,2201,1701,195
03/13/20001,2501,3201,2501,310
03/14/20001,2601,2701,1701,260
03/15/20001,2351,2351,1801,230
03/16/20001,2351,2351,1951,195
03/17/20001,2151,2251,1901,215
03/20/20001,2151,2151,2151,215
03/21/20001,2151,2151,1601,175
03/22/20001,1751,1951,1451,145
03/23/20001,1951,2001,1551,185
03/24/20001,2101,2151,1551,155
03/27/20001,2051,2751,1951,275
03/28/20001,2551,2651,2201,245
03/29/20001,2901,3051,2451,300
03/30/20001,2751,2851,2051,215
03/31/20001,2401,2751,2201,240
04/03/20001,2301,3551,2251,355
04/04/20001,3401,3801,3251,340
04/05/20001,3601,3651,3301,360
04/06/20001,3251,3251,2751,285
04/07/20001,3551,3651,3201,335
04/10/20001,3601,4001,3601,385
04/11/20001,3851,4101,3501,390
04/12/20001,3901,4901,3801,480
04/13/20001,4351,5001,4351,480
04/14/20001,4651,4801,3801,475
04/17/20001,3001,3201,2401,295
04/18/20001,3251,3601,2951,360
04/19/20001,3101,3501,2901,295
04/20/20001,2951,3151,2551,255
04/21/20001,2701,3101,2051,310
04/24/20001,3101,3301,2251,330
04/25/20001,3451,3551,2851,300
04/26/20001,3201,3201,2551,260
04/27/20001,2551,2751,2351,250
04/28/20001,2251,2401,2001,220
05/01/20001,2001,2051,1701,170
05/02/20001,2451,2451,2051,205
05/03/20001,2051,2051,2051,205
05/04/20001,2051,2051,2051,205
05/05/20001,2051,2051,2051,205
05/08/20001,2301,2451,2101,230
05/09/20001,2301,2301,2301,230
05/10/20001,2051,2351,1951,220
05/11/20001,2301,2551,2101,240
05/12/20001,2401,2401,1901,220
05/15/20001,2151,2751,2101,265
05/16/20001,2751,2801,2401,265
05/17/20001,2751,3501,2601,320
05/18/20001,3451,3901,3451,370
05/19/20001,3651,3651,3351,360
05/22/20001,3101,3351,2901,305
05/23/20001,3201,3201,2751,290
05/24/20001,2651,2751,2501,250
05/25/20001,2851,3101,2651,310
05/26/20001,2801,2951,2601,280
05/29/20001,2551,3601,2551,350
05/30/20001,3501,3501,3501,350
05/31/20001,3801,3951,3751,395
06/01/20001,3751,3901,3501,380
06/02/20001,3951,4151,3801,415
06/05/20001,4301,4601,4101,460
06/06/20001,4501,4501,4301,440
06/07/20001,4501,4901,4251,480
06/08/20001,4801,4801,4251,460
06/09/20001,4351,5001,4351,480
06/12/20001,4801,4801,4601,475
06/13/20001,4951,6801,4951,640
06/14/20001,7501,7651,6901,740
06/15/20001,7201,7251,6051,680
06/16/20001,6751,7001,6501,680
06/19/20001,6301,6551,6051,620
06/20/20001,6301,6801,6301,680
06/21/20001,6901,6901,6401,660
06/22/20001,6551,6701,6301,655
06/23/20001,6651,7101,6401,670
06/26/20001,6851,7351,6651,710
06/27/20001,7251,7851,7201,785
06/28/20001,7751,7851,7601,780
06/29/20001,7801,7801,7301,750
06/30/20001,7751,7801,7451,775
07/03/20001,7851,8601,7851,830
07/04/20001,8501,8901,8401,855
07/05/20001,8601,8851,8301,865
07/06/20001,8651,8651,8001,830
07/07/20001,8401,8701,8051,805
07/10/20001,8401,8751,8251,850
07/11/20001,8751,8951,7951,805
07/12/20001,7901,7901,7151,765
07/13/20001,7751,7801,6951,700
07/14/20001,6901,7251,6851,710
07/17/20001,7351,7551,7201,735
07/18/20001,7351,7401,6351,665
07/19/20001,7351,7401,6351,665
07/20/20001,6651,6651,6651,665
07/21/20001,6001,6001,5651,570
07/24/20001,5701,5751,5051,520
07/25/20001,5301,5551,5001,555
07/26/20001,5551,5551,5251,540
07/27/20001,5551,5551,4651,480
07/28/20001,4551,4701,4301,440
07/31/20001,2901,3351,2801,320
08/01/20001,3701,4351,3551,400
08/02/20001,3801,4101,3701,410
08/03/20001,3851,3901,3501,370
08/04/20001,3701,3801,3551,355
08/07/20001,3551,3601,3051,305
08/08/20001,3501,3751,3351,360
08/09/20001,3701,3701,3401,350
08/10/20001,4001,4101,3851,400
08/11/20001,4051,4601,4051,435
08/14/20001,4251,4301,3501,360
08/15/20001,3751,3901,3301,350
08/16/20001,3401,3401,2751,280
08/17/20001,2951,3001,2351,260
08/18/20001,2751,3101,2651,310
08/21/20001,3201,3551,3201,345
08/22/20001,3701,4001,3601,395
08/23/20001,4451,4751,4251,450
08/24/20001,4501,4501,4001,405
08/25/20001,4301,4401,4051,440
08/28/20001,4401,4451,3851,405
08/29/20001,4051,4351,3901,420
08/30/20001,4001,4051,3601,365
08/31/20001,3401,3501,3101,320
09/01/20001,3451,4001,3301,360
09/04/20001,3601,3901,3501,355
09/05/20001,3501,3551,3001,305
09/06/20001,3251,3551,3051,305
09/07/20001,3051,3251,3051,320
09/08/20001,3201,3451,3001,315
09/11/20001,3201,3251,2701,275
09/12/20001,3001,3001,2751,295
09/13/20001,3001,3101,2751,295
09/14/20001,2901,3201,2801,315
09/15/20001,3151,3151,3151,315
09/18/20001,2751,2901,2251,250
09/19/20001,2301,2301,1901,210
09/20/20001,2251,2801,2251,260
09/21/20001,2351,2951,2351,265
09/22/20001,2501,2651,2401,250
09/25/20001,3251,3251,2451,265
09/26/20001,2551,2651,2401,260
09/27/20001,2501,2601,2401,250
09/28/20001,2601,2601,2351,235
09/29/20001,2601,2851,2501,265
10/02/20001,1901,2251,1751,225
10/03/20001,2051,2401,1901,215
10/04/20001,2101,2151,1851,200
10/05/20001,2051,2151,2001,210
10/06/20001,2101,2451,2101,245
10/09/20001,2451,2451,2451,245
10/10/20001,2201,2301,1901,215
10/11/20001,2151,2151,1501,175
10/12/20001,1501,1701,1451,150
10/13/20001,1001,1601,1001,150
10/16/20001,1501,1501,1501,150
10/17/20001,1401,1501,1151,115
10/18/20001,1201,1251,0951,105
10/19/20001,1051,1101,0951,110
10/20/20001,1151,1401,1051,115
10/23/20001,1401,1401,1101,115
10/24/20001,1201,1251,1051,125
10/25/20001,1251,1251,0851,095
10/26/20001,0751,0951,0551,095
10/27/20001,0951,0951,0951,095
10/30/20001,0651,0801,0601,070
10/31/20001,0751,0801,0601,065
11/01/20001,0651,0751,0601,075
11/02/20001,0801,1201,0751,110
11/03/20001,1101,1101,1101,110
11/06/20001,1601,2401,1501,240
11/07/20001,2351,2351,1401,160
11/08/20001,1601,2201,1501,190
11/09/20001,2101,2401,1901,225
11/10/20001,1801,2151,1801,185
11/13/20001,1601,1751,1401,175
11/14/20001,1701,1701,1401,150
11/15/20001,1501,1701,1451,160
11/16/20001,1651,1651,1451,145
11/17/20001,1501,1801,1451,175
11/20/20001,1751,1851,1601,165
11/21/20001,1251,1451,1001,145
11/22/20001,1201,1401,1051,140
11/23/20001,1401,1401,1401,140
11/24/20001,1401,1451,1001,120
11/27/20001,1001,1151,0851,105
11/28/20001,1001,1001,0751,080
11/29/20001,0851,0851,0601,080
11/30/20001,0601,0601,0201,050
12/01/20001,0501,0951,0401,080
12/04/20001,1051,1401,1001,105
12/05/20001,1251,1251,0551,060
12/06/20001,0801,0851,0551,055
12/07/20001,0551,0601,0301,030
12/08/20009801,0359801,035
12/11/20001,0851,0851,0501,070
12/12/20001,0751,0751,0201,040
12/13/20001,0501,0551,0101,030
12/14/20001,0251,0309901,000
12/15/20001,0001,005990995
12/18/20009951,010980985
12/19/2000980980875890
12/20/2000890915875880
12/21/2000875880825870
12/22/2000870885855875
12/25/2000925925875905
12/26/2000905920885895
12/27/2000885895880895
12/28/2000930930900905
12/29/2000900905890890