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

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,503.3969
CLOSE 1,503.4542

Low

LOW 1,105

High

HIGH 1,920
DATEOPENHIGHLOWCLOSE
01/01/20041,2151,2151,2151,215
01/02/20041,2151,2151,2151,215
01/05/20041,2401,2501,2351,245
01/06/20041,2251,2301,2201,225
01/07/20041,2051,2251,2051,225
01/08/20041,2401,2501,2201,250
01/09/20041,2501,2501,2251,225
01/12/20041,2251,2251,2251,225
01/13/20041,2851,2901,2551,275
01/14/20041,2701,3101,2501,300
01/15/20041,3101,3301,2851,285
01/16/20041,3001,3301,3001,305
01/19/20041,3251,3251,2901,310
01/20/20041,3001,3101,2851,295
01/21/20041,2801,2951,2701,275
01/22/20041,2951,3151,2851,295
01/23/20041,3001,3101,2901,300
01/26/20041,2801,2901,2501,265
01/27/20041,2701,2801,2351,235
01/28/20041,2101,2251,2001,205
01/29/20041,1801,2101,1751,205
01/30/20041,2051,2251,2001,220
02/02/20041,2201,2401,2151,230
02/03/20041,2251,2301,1851,200
02/04/20041,2251,2251,1451,165
02/05/20041,1351,1451,1101,125
02/06/20041,1401,1651,1351,155
02/09/20041,1601,1701,1351,135
02/10/20041,1401,1451,1051,110
02/11/20041,1101,1101,1101,110
02/12/20041,1201,1401,1201,130
02/13/20041,1151,1451,1101,145
02/16/20041,1451,1851,1451,150
02/17/20041,1751,2051,1651,200
02/18/20041,2201,2201,1801,185
02/19/20041,1951,2101,1901,190
02/20/20041,1851,2101,1701,175
02/23/20041,1851,2001,1801,190
02/24/20041,1551,1901,1401,160
02/25/20041,1601,1651,1451,150
02/26/20041,1851,1901,1651,175
02/27/20041,1751,2201,1751,220
03/01/20041,2151,2301,2101,230
03/02/20041,2451,2551,2401,245
03/03/20041,2551,2951,2301,290
03/04/20041,3151,3251,2751,285
03/05/20041,3101,3251,2901,305
03/08/20041,3151,3351,3151,320
03/09/20041,3201,3601,3151,350
03/10/20041,3601,3751,3451,375
03/11/20041,3601,4051,3551,400
03/12/20041,3701,3751,3401,340
03/15/20041,3851,4101,3601,400
03/16/20041,4001,4101,3801,390
03/17/20041,4001,4151,3901,390
03/18/20041,4101,4151,3301,345
03/19/20041,3501,3601,3301,330
03/22/20041,3251,3351,3051,330
03/23/20041,3051,3201,2951,315
03/24/20041,3451,3701,3101,370
03/25/20041,3951,4151,3801,400
03/26/20041,3801,4251,3801,390
03/29/20041,3951,4051,3751,375
03/30/20041,3551,3951,3401,340
03/31/20041,4651,4801,3901,480
04/01/20041,5701,6401,5551,565
04/02/20041,5301,5801,5251,535
04/05/20041,5701,5801,5601,580
04/06/20041,6001,6101,5501,590
04/07/20041,6051,6701,5951,640
04/08/20041,6201,6301,5951,620
04/09/20041,5901,6101,5551,585
04/12/20041,5901,6151,5851,600
04/13/20041,6001,6201,5901,605
04/14/20041,6651,6751,5801,650
04/15/20041,6651,6801,5601,580
04/16/20041,5851,6101,5651,585
04/19/20041,5901,5901,5051,535
04/20/20041,5201,5751,5151,565
04/21/20041,5401,5751,5351,560
04/22/20041,5801,6201,5701,605
04/23/20041,5751,6001,5601,575
04/26/20041,5751,5751,5351,550
04/27/20041,5501,5501,5101,515
04/28/20041,4601,5001,4401,495
04/29/20041,4951,4951,4951,495
04/30/20041,4401,4701,4301,445
05/03/20041,4451,4451,4451,445
05/04/20041,4451,4451,4451,445
05/05/20041,4451,4451,4451,445
05/06/20041,4601,4601,3701,375
05/07/20041,3801,4201,3751,400
05/10/20041,3801,4051,2401,280
05/11/20041,2301,3001,2001,285
05/12/20041,3101,3801,3051,370
05/13/20041,3751,3901,3401,350
05/14/20041,3351,3451,3001,335
05/17/20041,3251,3251,2351,245
05/18/20041,2451,3051,2401,290
05/19/20041,2901,3651,2801,355
05/20/20041,3751,3751,3101,340
05/21/20041,3601,3801,3401,380
05/24/20041,4051,4201,4001,410
05/25/20041,3801,4101,3601,380
05/26/20041,3901,4101,3801,380
05/27/20041,3851,3901,3751,380
05/28/20041,3901,4201,3801,420
05/31/20041,4201,4351,4051,415
06/01/20041,4451,4701,4151,460
06/02/20041,4701,4951,4451,485
06/03/20041,5051,5101,4351,455
06/04/20041,4651,4901,4501,475
06/07/20041,4901,5051,4851,495
06/08/20041,5101,5101,4951,500
06/09/20041,5101,5201,4901,510
06/10/20041,4951,5201,4851,520
06/11/20041,5401,5501,5051,540
06/14/20041,5401,5601,5351,535
06/15/20041,5351,5401,5051,530
06/16/20041,5251,5501,5001,515
06/17/20041,5001,5151,4901,515
06/18/20041,5051,5251,4951,515
06/21/20041,5351,5551,5201,545
06/22/20041,5101,5351,5001,515
06/23/20041,5301,5501,5201,520
06/24/20041,6001,6251,5501,615
06/25/20041,6101,6251,5901,625
06/28/20041,6101,6351,6101,625
06/29/20041,6251,6601,6251,655
06/30/20041,6751,7101,6651,710
07/01/20041,6951,7001,6751,690
07/02/20041,6451,7051,6401,690
07/05/20041,6651,6901,6401,675
07/06/20041,6501,6701,6451,650
07/07/20041,6351,6701,6001,635
07/08/20041,6351,6351,5651,575
07/09/20041,5751,6251,5751,625
07/12/20041,6251,6601,6151,635
07/13/20041,6401,6851,6401,670
07/14/20041,6751,6751,6101,610
07/15/20041,6151,6251,5701,605
07/16/20041,5851,6151,5801,615
07/19/20041,6151,6151,6151,615
07/20/20041,5901,5951,5651,570
07/21/20041,5751,6001,5751,595
07/22/20041,5751,5801,5501,555
07/23/20041,5651,5701,5301,535
07/26/20041,4851,5101,4751,500
07/27/20041,4901,5051,4601,465
07/28/20041,4901,5151,4701,500
07/29/20041,5251,5551,4751,480
07/30/20041,5001,5301,5001,530
08/02/20041,5701,6201,5051,530
08/03/20041,5501,5951,5451,555
08/04/20041,5401,5451,4501,470
08/05/20041,4951,5751,4851,555
08/06/20041,5051,5351,5001,535
08/09/20041,4901,5251,4901,515
08/10/20041,5351,5701,5051,550
08/11/20041,5751,5901,5701,575
08/12/20041,5701,6101,5651,605
08/13/20041,5851,5901,5451,550
08/16/20041,5251,5301,4851,505
08/17/20041,5251,5351,5201,520
08/18/20041,5151,5201,4551,500
08/19/20041,5151,5201,5001,510
08/20/20041,5001,5151,4851,515
08/23/20041,5201,5551,5201,540
08/24/20041,5301,5701,5301,560
08/25/20041,5551,5901,5451,580
08/26/20041,6001,6351,5951,610
08/27/20041,6301,6451,6101,630
08/30/20041,6351,6701,6351,670
08/31/20041,6551,6801,6451,680
09/01/20041,6901,7101,6451,665
09/02/20041,6901,6951,6651,685
09/03/20041,6751,6751,6351,640
09/06/20041,6551,7201,6501,705
09/07/20041,7201,7401,7101,720
09/08/20041,7301,7301,6851,695
09/09/20041,7101,7301,6701,685
09/10/20041,6851,6901,6351,640
09/13/20041,6501,6701,6401,670
09/14/20041,6751,7051,6501,685
09/15/20041,6851,7101,6451,655
09/16/20041,6501,6901,6251,655
09/17/20041,6401,6551,6001,645
09/20/20041,6451,6451,6451,645
09/21/20041,6701,6701,6351,655
09/22/20041,6551,6701,6351,650
09/23/20041,6501,6501,6501,650
09/24/20041,6501,6501,6151,640
09/27/20041,6401,6451,6151,625
09/28/20041,6451,6451,6151,625
09/29/20041,6401,6401,5801,590
09/30/20041,6001,6351,5951,630
10/01/20041,6301,6701,6301,660
10/04/20041,6801,7001,6651,685
10/05/20041,6951,7401,6901,720
10/06/20041,7001,7501,7001,735
10/07/20041,7251,7351,7001,715
10/08/20041,7201,7351,7151,725
10/11/20041,7251,7251,7251,725
10/12/20041,7201,7201,7001,705
10/13/20041,7101,7201,6901,690
10/14/20041,6501,6751,6151,620
10/15/20041,5951,6601,5651,645
10/18/20041,6451,6451,6201,645
10/19/20041,6451,6451,6301,635
10/20/20041,6251,6251,5351,550
10/21/20041,5651,5801,5151,520
10/22/20041,5351,5751,5251,550
10/25/20041,5151,5301,5001,510
10/26/20041,5001,5301,4951,515
10/27/20041,5251,5551,5251,540
10/28/20041,5651,5701,5451,565
10/29/20041,5501,5501,5251,540
11/01/20041,5251,5301,5051,515
11/02/20041,5101,5351,5101,525
11/03/20041,5251,5251,5251,525
11/04/20041,5451,5651,5401,550
11/05/20041,5651,5851,5601,575
11/08/20041,5801,6001,5551,555
11/09/20041,5601,5751,5551,570
11/10/20041,5801,6101,5801,605
11/11/20041,6751,7101,6151,620
11/12/20041,6001,6151,5901,600
11/15/20041,6051,6351,6051,635
11/16/20041,6401,6551,6301,630
11/17/20041,6451,6501,6201,635
11/18/20041,6251,6451,6101,615
11/19/20041,6251,6351,6201,625
11/22/20041,5801,6001,5701,585
11/23/20041,5851,5851,5851,585
11/24/20041,6001,6201,5901,610
11/25/20041,6151,6251,6051,620
11/26/20041,6151,6451,6151,625
11/29/20041,6551,6601,6201,655
11/30/20041,6451,6851,6351,685
12/01/20041,6751,6751,6501,665
12/02/20041,6851,6851,6551,660
12/03/20041,6551,6601,6401,645
12/06/20041,6401,6501,6351,645
12/07/20041,6501,6851,6451,670
12/08/20041,6701,6751,6551,670
12/09/20041,6751,6751,6351,645
12/10/20041,6201,6251,5901,590
12/13/20041,5951,6151,5901,600
12/14/20041,6251,6501,6151,640
12/15/20041,6651,7051,6651,700
12/16/20041,6901,6951,6601,680
12/17/20041,6851,7151,6801,700
12/20/20041,7001,7301,6951,725
12/21/20041,7251,7451,7201,735
12/22/20041,7451,8251,7451,825
12/23/20041,8251,8251,8251,825
12/24/20041,8651,8851,8401,850
12/27/20041,8501,8601,8501,860
12/28/20041,8501,8651,8501,865
12/29/20041,8651,9051,8601,875
12/30/20041,9051,9201,8801,905
12/31/20041,9051,9051,9051,905