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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,958.7308
CLOSE 2,970.9423

Low

LOW 1,905

High

HIGH 5,170
DATEOPENHIGHLOWCLOSE
01/03/20051,9051,9051,9051,905
01/04/20051,9152,0001,9152,000
01/05/20052,0102,1152,0002,100
01/06/20052,0752,0802,0252,040
01/07/20052,0352,0652,0102,015
01/10/20052,0152,0152,0152,015
01/11/20052,0102,0351,9902,015
01/12/20052,0702,0852,0152,080
01/13/20052,1202,1652,1002,120
01/14/20052,1452,1952,1302,175
01/17/20052,1652,1952,1452,150
01/18/20052,1352,1552,1252,125
01/19/20052,1502,1702,1302,145
01/20/20052,1402,1402,1202,135
01/21/20052,1802,2102,1202,210
01/24/20052,2102,2302,1802,230
01/25/20052,2252,2602,2152,250
01/26/20052,2952,3552,2852,320
01/27/20052,3152,3152,2652,305
01/28/20052,3102,3102,2852,305
01/31/20052,3352,3602,2952,320
02/01/20052,3152,3202,2852,315
02/02/20052,3052,3152,2802,295
02/03/20052,2552,2952,2452,250
02/04/20052,1652,2202,1502,195
02/07/20052,1352,1852,1052,155
02/08/20052,1302,1952,1152,185
02/09/20052,1952,2002,1652,185
02/10/20052,1852,2102,1602,195
02/11/20052,1952,1952,1952,195
02/14/20052,2252,2402,2152,230
02/15/20052,2102,2502,1952,245
02/16/20052,2502,2552,2052,215
02/17/20052,1902,2202,1852,215
02/18/20052,1852,1902,1552,175
02/21/20052,1552,1952,1502,155
02/22/20052,1952,2052,1552,185
02/23/20052,1352,1552,1302,155
02/24/20052,1452,1902,1452,190
02/25/20052,1802,1852,1502,180
02/28/20052,2302,3002,2152,300
03/01/20052,2852,2902,2552,265
03/02/20052,2752,2802,2402,250
03/03/20052,2602,2852,2452,260
03/04/20052,2602,2652,2302,230
03/07/20052,2402,2702,2352,240
03/08/20052,2402,2452,2052,225
03/09/20052,2102,2352,2052,235
03/10/20052,2302,2852,2252,250
03/11/20052,2352,2552,2052,215
03/14/20052,2202,2402,1702,180
03/15/20052,1952,2202,1752,180
03/16/20052,1702,1852,1352,155
03/17/20052,1302,1452,1152,130
03/18/20052,1452,1902,1402,150
03/21/20052,1502,1502,1502,150
03/22/20052,1702,2102,1602,185
03/23/20052,1752,1752,1102,135
03/24/20052,1352,1602,1202,140
03/25/20052,1302,1702,1302,150
03/28/20052,1302,1802,1302,170
03/29/20052,1752,1802,1202,125
03/30/20052,1002,1152,0302,070
03/31/20052,0702,1102,0402,110
04/01/20052,0852,1502,0702,135
04/04/20052,1252,1402,1102,120
04/05/20052,1502,1952,1352,185
04/06/20052,1802,2052,1652,195
04/07/20052,2202,2402,2102,225
04/08/20052,2502,2502,2102,240
04/11/20052,2102,2152,1802,190
04/12/20052,1852,2052,1652,180
04/13/20052,1852,2052,1802,205
04/14/20052,1802,2002,1552,195
04/15/20052,1402,1502,1052,125
04/18/20052,0252,0551,9802,030
04/19/20052,0802,1402,0652,135
04/20/20052,1402,1602,1202,125
04/21/20052,0752,1052,0352,075
04/22/20052,1202,1452,1052,130
04/25/20052,1052,1502,0952,125
04/26/20052,1002,1202,0902,100
04/27/20052,0802,1102,0802,105
04/28/20052,1102,1302,0802,130
04/29/20052,1302,1302,1302,130
05/02/20052,1302,1552,1152,150
05/03/20052,1502,1502,1502,150
05/04/20052,1502,1502,1502,150
05/05/20052,1502,1502,1502,150
05/06/20052,1552,2252,1502,220
05/09/20052,1952,2302,1752,215
05/10/20052,2552,2752,2302,255
05/11/20052,3302,3402,2952,325
05/12/20052,3302,3852,3302,375
05/13/20052,3502,3552,3202,330
05/16/20052,3552,4152,3452,370
05/17/20052,3902,4102,3352,365
05/18/20052,3702,3852,3652,385
05/19/20052,4002,5052,4002,490
05/20/20052,4952,5402,4752,485
05/23/20052,5202,7352,5102,715
05/24/20052,7052,7102,6152,635
05/25/20052,5852,6102,5452,610
05/26/20052,5602,5852,5152,560
05/27/20052,5702,6252,5602,625
05/30/20052,6202,6702,6152,640
05/31/20052,6752,6902,6302,690
06/01/20052,6502,6702,6402,670
06/02/20052,6652,7152,6402,655
06/03/20052,6602,6802,6402,655
06/06/20052,6552,6802,6402,675
06/07/20052,7002,7102,6752,705
06/08/20052,6802,7602,6802,760
06/09/20052,7652,8302,7502,765
06/10/20052,7702,8702,7652,855
06/13/20052,8602,8802,8102,830
06/14/20052,8252,8352,7952,825
06/15/20052,8152,8202,7302,765
06/16/20052,7552,7902,7452,780
06/17/20052,7952,7952,7602,795
06/20/20052,8052,8102,7652,785
06/21/20052,7702,8302,7702,775
06/22/20052,7652,7952,7502,785
06/23/20052,8002,8002,7602,790
06/24/20052,7352,7802,7252,780
06/27/20052,7502,7652,7302,730
06/28/20052,7302,7652,7052,765
06/29/20052,7652,7802,7402,740
06/30/20052,7202,7202,6252,665
07/01/20052,6252,7002,6252,685
07/04/20052,6952,7252,6802,715
07/05/20052,6652,6802,6252,640
07/06/20052,6402,6552,6252,625
07/07/20052,6252,6402,6152,630
07/08/20052,6302,6602,6152,615
07/11/20052,6652,6652,6352,645
07/12/20052,6452,6702,6452,650
07/13/20052,6652,7002,6552,690
07/14/20052,6802,7152,6802,700
07/15/20052,7252,7252,6902,690
07/18/20052,6902,6902,6902,690
07/19/20052,6752,6902,6502,660
07/20/20052,7102,7552,6902,755
07/21/20052,7652,7702,6952,695
07/22/20052,6952,7052,6652,705
07/25/20052,7352,7702,7202,770
07/26/20052,7202,7452,7002,700
07/27/20052,7202,7802,7202,765
07/28/20052,7852,8152,7502,785
07/29/20052,7652,7802,6152,695
08/01/20052,6752,7002,6452,650
08/02/20052,6502,6652,6152,635
08/03/20052,6652,6652,6252,645
08/04/20052,7452,9202,7052,920
08/05/20052,8452,8502,7752,800
08/08/20052,7802,9252,7652,920
08/09/20052,9503,0002,9202,935
08/10/20052,9553,0352,9303,010
08/11/20053,0303,0903,0253,075
08/12/20053,0753,0853,0403,085
08/15/20053,0903,1703,0853,145
08/16/20053,1853,1953,1303,160
08/17/20053,1303,1753,1103,130
08/18/20053,0753,1203,0503,055
08/19/20053,0703,0703,0053,020
08/22/20053,0253,1203,0103,100
08/23/20053,1453,1453,0853,100
08/24/20053,0503,0753,0353,045
08/25/20052,9953,0502,9853,015
08/26/20053,0403,0453,0153,030
08/29/20053,0203,0503,0153,025
08/30/20053,0703,1053,0503,100
08/31/20053,0753,1003,0703,090
09/01/20053,1403,1553,1003,110
09/02/20053,1253,1503,1003,150
09/05/20053,1953,1953,1603,170
09/06/20053,1903,1903,1253,140
09/07/20053,1853,1853,1103,135
09/08/20053,0853,0903,0253,040
09/09/20053,0403,0903,0403,090
09/12/20053,1503,1553,0803,120
09/13/20053,1003,1403,0803,125
09/14/20053,1253,1503,1053,120
09/15/20053,1203,1453,0803,145
09/16/20053,1303,1453,1053,125
09/19/20053,1253,1253,1253,125
09/20/20053,3003,3753,1303,360
09/21/20053,4103,5903,3353,550
09/22/20053,5003,5653,4403,530
09/23/20053,5303,5303,5303,530
09/26/20053,5603,6153,5453,605
09/27/20053,6253,6803,6053,650
09/28/20053,6553,9153,6503,890
09/29/20054,0154,1403,9554,125
09/30/20053,9254,1753,8254,025
10/03/20053,8503,9503,7253,920
10/04/20053,7753,9403,7653,805
10/05/20053,7503,7553,5903,615
10/06/20053,5103,5953,5103,560
10/07/20053,6253,6553,5253,650
10/10/20053,6503,6503,6503,650
10/11/20053,7303,8653,6203,855
10/12/20053,8253,8703,7103,765
10/13/20053,6653,7503,6503,685
10/14/20053,7503,7853,7003,750
10/17/20053,5753,6803,5553,565
10/18/20053,6153,6853,6003,615
10/19/20053,5503,6203,5053,525
10/20/20053,5453,5803,5103,545
10/21/20053,6603,7403,5203,725
10/24/20053,8203,8753,7803,860
10/25/20053,8203,8503,7953,820
10/26/20053,7703,8453,7353,785
10/27/20053,7903,9503,7803,930
10/28/20053,9103,9403,8753,900
10/31/20054,0054,0753,9704,050
11/01/20054,1454,1954,1254,145
11/02/20054,1954,2404,1504,200
11/03/20054,2004,2504,2004,250
11/04/20054,2204,2854,1604,220
11/07/20054,1504,1504,0604,120
11/08/20054,0204,1054,0154,105
11/09/20054,1054,1354,0204,025
11/10/20054,0304,0903,9104,015
11/11/20054,0004,0553,9754,020
11/14/20054,0204,0303,9554,000
11/15/20053,9103,9653,8853,920
11/16/20053,8253,8903,7853,865
11/17/20054,1004,1703,9004,110
11/18/20054,1904,2504,1554,235
11/21/20054,3254,3804,2454,250
11/22/20054,2304,3004,1754,205
11/23/20054,2054,2054,2054,205
11/24/20054,2954,3104,1654,235
11/25/20054,1354,2854,1104,285
11/28/20054,2504,3354,2004,335
11/29/20054,3354,4954,3104,485
11/30/20054,4004,4804,3704,370
12/01/20054,3204,4554,3154,455
12/02/20054,4854,5504,4554,500
12/05/20054,5254,6704,4604,610
12/06/20054,5754,6204,4404,465
12/07/20054,5654,6254,4704,530
12/08/20054,5704,6854,4004,455
12/09/20054,6004,7204,5004,690
12/12/20054,8005,0004,7904,965
12/13/20055,0155,1704,9805,095
12/14/20054,8505,0704,7954,915
12/15/20054,8954,9054,7254,740
12/16/20054,6604,8654,6504,710
12/19/20054,6804,7454,6354,710
12/20/20054,8704,9454,7354,945
12/21/20054,9905,0404,9405,010
12/22/20055,0105,0204,8304,940
12/23/20054,9404,9404,9404,940
12/26/20054,9254,9954,9004,985
12/27/20054,8804,9354,8554,855
12/28/20054,8604,9154,8004,915
12/29/20054,8854,9804,8854,940
12/30/20054,9854,9954,8554,950