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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 795
CLOSE 796.4176

Low

LOW 315

High

HIGH 1,380
DATEOPENHIGHLOWCLOSE
01/01/2003330330330330
01/02/2003330330330330
01/03/2003330330330330
01/06/2003335335330330
01/07/2003325345325325
01/08/2003325330315325
01/09/2003325325315325
01/10/2003325335320325
01/13/2003325325325325
01/14/2003350350335350
01/15/2003355360340345
01/16/2003340350335340
01/17/2003375375345375
01/20/2003370380360370
01/21/2003420420380420
01/22/2003415440405415
01/23/2003395410390395
01/24/2003400410400400
01/27/2003400405385400
01/28/2003395415390395
01/29/2003405405380380
01/30/2003380395380380
01/31/2003390390375390
02/03/2003400400380400
02/04/2003395410395395
02/05/2003420425395420
02/06/2003415435415415
02/07/2003405420405405
02/10/2003415415400415
02/11/2003415415415415
02/12/2003440445420440
02/13/2003435445430435
02/14/2003440455430440
02/17/2003445455445445
02/18/2003440450435445
02/19/2003435445430435
02/20/2003445445430445
02/21/2003445450425425
02/24/2003425435425425
02/25/2003420420405405
02/26/2003405420405405
02/27/2003410410400410
02/28/2003415420405415
03/03/2003420420405420
03/04/2003420430415420
03/05/2003440440415440
03/06/2003440455435440
03/07/2003415435405415
03/10/2003400405375390
03/11/2003380385365380
03/12/2003385390380385
03/13/2003395395385395
03/14/2003385385385385
03/17/2003360375360360
03/18/2003360380360360
03/19/2003360365355360
03/20/2003370385365370
03/21/2003360360360360
03/24/2003410410390410
03/25/2003385400385385
03/26/2003395400390395
03/27/2003405405395395
03/28/2003405410395405
03/31/2003380400380380
04/01/2003375395370385
04/02/2003390395380385
04/03/2003385400385385
04/04/2003390390380390
04/07/2003420420390420
04/08/2003440455405440
04/09/2003490520475490
04/10/2003475490465475
04/11/2003465480465465
04/14/2003450470440450
04/15/2003475480455475
04/16/2003490495475490
04/17/2003485490465490
04/18/2003485505475505
04/21/2003505530500525
04/22/2003490490490490
04/23/2003520535515520
04/24/2003500515490500
04/25/2003485490475485
04/28/2003465480465470
04/29/2003470470470470
04/30/2003485485475485
05/01/2003500505485505
05/02/2003505510495510
05/05/2003510510510510
05/06/2003520520500500
05/07/2003485485485485
05/08/2003505530500530
05/09/2003525545520540
05/12/2003555585545585
05/13/2003610615575580
05/14/2003585640585635
05/15/2003630655620630
05/16/2003630630615625
05/19/2003615655610630
05/20/2003620645620635
05/21/2003640645620630
05/22/2003630640620625
05/23/2003630635620620
05/26/2003615620600620
05/27/2003610620605605
05/28/2003615625610615
05/29/2003625650625645
05/30/2003650675645665
06/02/2003680685660665
06/03/2003665680660670
06/04/2003675675650650
06/05/2003655660645650
06/06/2003655665655665
06/09/2003675700675690
06/10/2003680705665705
06/11/2003710720670675
06/12/2003695700665665
06/13/2003660685660685
06/16/2003680685665675
06/17/2003690710670685
06/18/2003700705685690
06/19/2003680695675685
06/20/2003675705675705
06/23/2003730770720760
06/24/2003740760730740
06/25/2003740810740795
06/26/2003785805785790
06/27/2003810850805835
06/30/2003855900850890
07/01/2003905910865880
07/02/2003895895860885
07/03/2003875885790795
07/04/2003790840785835
07/07/2003840860835835
07/08/2003875920845905
07/09/2003920925855905
07/10/2003900920875885
07/11/2003880885840845
07/14/2003865880845850
07/15/2003850875850860
07/16/2003865895860890
07/17/2003880880820820
07/18/2003770815770815
07/21/2003815815815815
07/22/2003810825790815
07/23/2003830875820875
07/24/2003870885865880
07/25/2003870900850890
07/28/2003925955920950
07/29/2003960965935940
07/30/2003940995925970
07/31/2003965980935955
08/01/2003960975940960
08/04/2003940990940965
08/05/2003975980940945
08/06/2003925945920925
08/07/2003930945925940
08/08/2003940960940945
08/11/2003950965945960
08/12/2003965990955960
08/13/2003985990975975
08/14/20039801,015975980
08/15/20031,0301,0701,0101,010
08/18/20031,0601,1301,0601,120
08/19/20031,1651,2251,1201,120
08/20/20031,2001,2201,1551,210
08/21/20031,2001,2401,1851,210
08/22/20031,2501,2601,2201,225
08/25/20031,2251,2951,2201,295
08/26/20031,2851,3301,2651,295
08/27/20031,3501,3801,2901,325
08/28/20031,2751,2951,2201,295
08/29/20031,2451,2951,2401,275
09/01/20031,2601,3301,2301,275
09/02/20031,3251,3601,3101,320
09/03/20031,3401,3501,2601,275
09/04/20031,2351,2551,2201,230
09/05/20031,2051,2201,1801,200
09/08/20031,1701,2401,1651,220
09/09/20031,2451,2801,2001,200
09/10/20031,2801,2851,2551,270
09/11/20031,2401,2451,2051,205
09/12/20031,2101,2401,1901,220
09/15/20031,2201,2201,2201,220
09/16/20031,2151,2251,2001,205
09/17/20031,2251,2401,2051,215
09/18/20031,2101,2251,2051,215
09/19/20031,2151,2201,1751,190
09/22/20031,1401,2151,0901,215
09/23/20031,1101,1101,1101,110
09/24/20031,1151,1201,0501,110
09/25/20031,1301,1951,0501,115
09/26/20031,1151,1951,0751,130
09/29/20031,1201,1351,0701,135
09/30/20031,1151,1751,1001,175
10/01/20031,2051,2301,1851,190
10/02/20031,2051,2151,1651,190
10/03/20031,2051,2351,1801,235
10/06/20031,2451,2501,2001,215
10/07/20031,2101,2151,1901,210
10/08/20031,2101,2201,1701,170
10/09/20031,1551,2001,1251,200
10/10/20031,1301,2251,1301,130
10/13/20031,2101,2151,1901,195
10/14/20031,2001,2401,1901,215
10/15/20031,2151,2251,1851,200
10/16/20031,2151,2251,1851,200
10/17/20031,2151,2151,1851,200
10/20/20031,1901,2701,1901,225
10/21/20031,2451,2501,1851,205
10/22/20031,1401,1701,0951,095
10/23/20031,1401,2051,0951,205
10/24/20031,1201,1701,0951,095
10/27/20031,1251,1551,1201,140
10/28/20031,1951,2251,1901,205
10/29/20031,1951,2251,1701,170
10/30/20031,1901,2301,1701,205
10/31/20031,2351,2401,2051,225
11/03/20031,2401,2551,2151,230
11/04/20031,2401,2551,2151,215
11/05/20031,2801,3601,2751,315
11/06/20031,2801,3601,2301,230
11/07/20031,3201,3301,2501,280
11/10/20031,2051,2051,1251,150
11/11/20031,2051,2551,1251,255
11/12/20031,1401,1651,0801,150
11/13/20031,1501,1601,1301,140
11/14/20031,1401,1601,1001,105
11/17/20031,0251,0751,0101,065
11/18/20031,0251,0751,0101,065
11/19/2003980980980980
11/20/20031,0051,0209901,005
11/21/20031,0001,0559951,045
11/24/20031,0451,0451,0451,045
11/25/20031,0901,0951,0601,060
11/26/20031,0701,1001,0651,100
11/27/20031,1051,1101,0801,095
11/28/20031,0851,0951,0651,065
12/01/20031,0401,1051,0151,095
12/02/20031,1151,1201,0901,115
12/03/20031,0901,1151,0901,100
12/04/20031,1001,1451,1001,140
12/05/20031,1401,1501,1301,145
12/08/20031,1201,1201,0451,065
12/09/20031,0401,0651,0351,050
12/10/20031,0151,0701,0101,070
12/11/20031,0451,0651,0451,055
12/12/20031,0801,0851,0651,075
12/15/20031,1001,1251,0951,115
12/16/20031,0751,1001,0701,090
12/17/20031,0801,0851,0601,065
12/18/20031,0651,0651,0501,050
12/19/20031,0601,0601,0451,050
12/22/20031,0701,0851,0651,080
12/23/20031,0801,0801,0801,080
12/24/20031,1051,1051,0801,090
12/25/20031,0901,1001,0901,090
12/26/20031,1351,1501,1301,150
12/29/20031,1751,2101,1651,200
12/30/20031,2101,2401,2101,215
12/31/20031,2151,2151,2151,215