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

2001 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 742.2414

CLOSE 741.1877

Low

LOW 235

High

HIGH 1,050

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	890	890	890	890
01/02/2001	890	890	890	890
01/03/2001	890	890	890	890
01/04/2001	915	915	865	880
01/05/2001	875	875	840	855
01/08/2001	855	855	855	855
01/09/2001	840	850	825	825
01/10/2001	835	835	750	795
01/11/2001	820	820	755	795
01/12/2001	805	815	770	785
01/15/2001	795	805	785	795
01/16/2001	800	810	785	810
01/17/2001	810	820	800	815
01/18/2001	810	825	800	825
01/19/2001	830	875	820	860
01/22/2001	870	870	840	845
01/23/2001	845	845	815	820
01/24/2001	835	870	835	860
01/25/2001	850	860	830	850
01/26/2001	825	830	805	830
01/29/2001	815	840	810	820
01/30/2001	825	840	800	820
01/31/2001	820	835	815	835
02/01/2001	830	840	825	835
02/02/2001	835	845	835	840
02/05/2001	840	840	820	825
02/06/2001	815	825	800	800
02/07/2001	805	820	800	820
02/08/2001	825	850	810	850
02/09/2001	835	855	825	845
02/12/2001	845	845	845	845
02/13/2001	845	865	840	850
02/14/2001	835	860	830	860
02/15/2001	840	845	830	835
02/16/2001	855	865	840	845
02/19/2001	830	845	825	840
02/20/2001	835	840	825	835
02/21/2001	825	825	810	820
02/22/2001	810	815	800	800
02/23/2001	820	840	810	840
02/26/2001	840	865	840	845
02/27/2001	855	865	840	860
02/28/2001	850	920	850	910
03/01/2001	910	920	880	900
03/02/2001	890	895	850	855
03/05/2001	845	845	805	825
03/06/2001	820	855	820	850
03/07/2001	875	875	830	850
03/08/2001	840	845	805	810
03/09/2001	805	825	805	820
03/12/2001	815	815	800	805
03/13/2001	780	785	765	770
03/14/2001	770	770	770	770
03/15/2001	755	770	715	740
03/16/2001	765	775	750	760
03/19/2001	760	795	760	760
03/20/2001	760	760	760	760
03/21/2001	775	785	750	785
03/22/2001	780	810	765	770
03/23/2001	790	790	765	775
03/26/2001	795	825	785	825
03/27/2001	815	825	790	805
03/28/2001	805	830	795	830
03/29/2001	815	855	815	850
03/30/2001	845	860	830	830
04/02/2001	830	835	815	825
04/03/2001	815	830	815	825
04/04/2001	845	900	840	895
04/05/2001	925	965	905	910
04/06/2001	930	935	880	895
04/09/2001	895	895	875	875
04/10/2001	880	880	850	850
04/11/2001	875	885	860	875
04/12/2001	880	910	870	910
04/13/2001	915	925	890	925
04/16/2001	920	965	915	965
04/17/2001	940	945	920	930
04/18/2001	945	960	930	940
04/19/2001	950	955	925	930
04/20/2001	935	950	925	945
04/23/2001	950	965	925	950
04/24/2001	950	1,015	935	1,005
04/25/2001	1,005	1,040	1,005	1,035
04/26/2001	1,005	1,040	1,005	1,035
04/27/2001	1,045	1,050	995	1,005
04/30/2001	1,005	1,005	1,005	1,005
05/01/2001	1,030	1,040	1,010	1,025
05/02/2001	1,025	1,030	995	1,000
05/03/2001	1,000	1,000	1,000	1,000
05/04/2001	1,000	1,000	1,000	1,000
05/07/2001	1,000	1,015	975	990
05/08/2001	975	980	940	945
05/09/2001	935	940	885	905
05/10/2001	905	930	895	900
05/11/2001	905	930	905	905
05/14/2001	915	920	890	890
05/15/2001	870	890	865	880
05/16/2001	880	885	865	865
05/17/2001	880	885	860	875
05/18/2001	875	880	865	870
05/21/2001	875	890	870	885
05/22/2001	895	895	875	880
05/23/2001	890	905	875	900
05/24/2001	885	905	885	895
05/25/2001	905	915	900	915
05/28/2001	915	945	905	940
05/29/2001	930	935	905	910
05/30/2001	905	910	895	900
05/31/2001	875	885	870	875
06/01/2001	895	895	865	875
06/04/2001	875	875	850	855
06/05/2001	850	855	830	835
06/06/2001	840	860	840	850
06/07/2001	845	870	835	865
06/08/2001	890	900	860	900
06/11/2001	890	890	875	880
06/12/2001	870	880	840	840
06/13/2001	845	845	825	830
06/14/2001	830	860	830	860
06/15/2001	825	855	825	855
06/18/2001	830	840	820	825
06/19/2001	830	840	820	820
06/20/2001	820	820	780	790
06/21/2001	800	815	795	810
06/22/2001	830	860	815	855
06/25/2001	855	880	840	850
06/26/2001	840	865	840	855
06/27/2001	860	865	845	845
06/28/2001	850	855	830	850
06/29/2001	860	870	850	870
07/02/2001	855	855	835	840
07/03/2001	840	870	835	860
07/04/2001	840	850	830	830
07/05/2001	835	840	820	830
07/06/2001	825	830	805	815
07/09/2001	765	790	760	785
07/10/2001	785	810	785	805
07/11/2001	780	795	780	785
07/12/2001	795	805	785	805
07/13/2001	800	810	795	805
07/16/2001	800	810	795	805
07/17/2001	790	800	785	790
07/18/2001	800	805	775	785
07/19/2001	775	785	760	765
07/20/2001	765	765	765	765
07/23/2001	775	775	740	740
07/24/2001	740	760	735	760
07/25/2001	765	790	750	780
07/26/2001	770	785	765	770
07/27/2001	765	775	765	770
07/30/2001	775	775	750	750
07/31/2001	755	775	750	775
08/01/2001	765	775	765	770
08/02/2001	780	810	780	800
08/03/2001	795	795	775	775
08/06/2001	770	785	770	770
08/07/2001	770	810	765	810
08/08/2001	825	860	820	830
08/09/2001	810	825	790	800
08/10/2001	780	810	780	780
08/13/2001	795	795	770	780
08/14/2001	780	810	775	810
08/15/2001	795	840	790	830
08/16/2001	815	825	790	795
08/17/2001	820	820	800	805
08/20/2001	800	820	780	780
08/21/2001	790	805	785	795
08/22/2001	800	840	790	835
08/23/2001	850	855	825	830
08/24/2001	835	845	825	835
08/27/2001	845	860	840	850
08/28/2001	850	850	815	815
08/29/2001	820	825	810	810
08/30/2001	800	810	780	795
08/31/2001	775	785	760	780
09/03/2001	785	795	745	745
09/04/2001	740	745	705	730
09/05/2001	730	735	710	730
09/06/2001	725	740	720	735
09/07/2001	710	725	700	705
09/10/2001	680	690	675	675
09/11/2001	675	675	650	660
09/12/2001	560	630	560	585
09/13/2001	590	620	585	615
09/14/2001	620	655	615	655
09/17/2001	605	625	580	585
09/18/2001	615	630	600	620
09/19/2001	615	620	595	595
09/20/2001	580	585	565	570
09/21/2001	565	575	550	555
09/24/2001	555	555	555	555
09/25/2001	580	590	570	575
09/26/2001	575	580	565	580
09/27/2001	575	580	565	580
09/28/2001	580	580	580	580
10/01/2001	600	610	580	605
10/02/2001	605	630	595	630
10/03/2001	640	640	600	600
10/04/2001	620	630	615	630
10/05/2001	630	630	610	615
10/08/2001	615	615	615	615
10/09/2001	605	610	595	600
10/10/2001	590	590	585	585
10/11/2001	600	605	595	605
10/12/2001	610	615	590	590
10/15/2001	600	605	590	595
10/16/2001	590	600	590	600
10/17/2001	595	610	590	590
10/18/2001	590	600	585	590
10/19/2001	590	595	580	590
10/22/2001	590	610	590	610
10/23/2001	625	640	610	630
10/24/2001	630	635	620	625
10/25/2001	625	635	620	630
10/26/2001	630	630	610	610
10/29/2001	615	620	610	610
10/30/2001	610	610	590	600
10/31/2001	590	595	585	585
11/01/2001	585	595	580	585
11/02/2001	585	590	580	585
11/05/2001	585	590	575	585
11/06/2001	585	585	575	575
11/07/2001	580	585	565	565
11/08/2001	565	570	555	565
11/09/2001	565	565	565	565
11/12/2001	535	535	520	520
11/13/2001	505	510	490	510
11/14/2001	515	530	500	510
11/15/2001	500	510	495	510
11/16/2001	510	525	500	510
11/19/2001	520	535	505	525
11/20/2001	535	535	525	530
11/21/2001	530	540	525	540
11/22/2001	540	540	520	525
11/23/2001	525	525	525	525
11/26/2001	550	555	530	550
11/27/2001	545	550	535	535
11/28/2001	515	530	510	510
11/29/2001	510	515	500	515
11/30/2001	495	500	485	485
12/03/2001	500	500	470	470
12/04/2001	465	470	395	400
12/05/2001	410	415	385	410
12/06/2001	415	415	355	355
12/07/2001	335	365	305	350
12/10/2001	330	345	315	340
12/11/2001	330	330	330	330
12/12/2001	330	330	330	330
12/13/2001	280	315	280	280
12/14/2001	275	280	260	270
12/17/2001	270	280	260	260
12/18/2001	255	275	235	265
12/19/2001	255	255	255	255
12/20/2001	260	295	250	290
12/21/2001	310	320	300	300
12/24/2001	300	300	300	300
12/25/2001	315	330	305	325
12/26/2001	320	330	315	315
12/27/2001	320	330	315	330
12/28/2001	340	355	335	350
12/31/2001	350	350	350	350

Menu

Create your free account now!

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

2001 Historical Chart

Average

Low

High