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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,545.3878
CLOSE 6,539.0204

Low

LOW 4,920

High

HIGH 8,120
DATEOPENHIGHLOWCLOSE
01/04/20076,3006,3506,2856,330
01/05/20076,3356,3756,1006,145
01/09/20076,0506,2055,9856,120
01/10/20076,0756,0805,8955,930
01/11/20075,9856,0255,8055,865
01/12/20075,9006,0105,8655,940
01/15/20075,9756,0005,9205,965
01/16/20075,9456,0705,9306,040
01/17/20076,0956,1606,0306,130
01/18/20076,1106,2356,1006,105
01/19/20076,1106,1556,0056,020
01/22/20075,9755,9755,9055,955
01/23/20075,9306,1555,9106,125
01/24/20076,2006,3156,2006,275
01/25/20076,3256,3256,1706,210
01/26/20076,1406,2456,0756,200
01/29/20076,2506,3256,2206,305
01/30/20076,3556,3656,2556,305
01/31/20076,2706,3256,2356,270
02/01/20076,3106,3456,2656,320
02/02/20076,3206,3356,2156,240
02/05/20076,2356,2356,0656,105
02/06/20076,1106,1806,0806,145
02/07/20076,2056,2156,0606,110
02/08/20076,0806,1105,9906,025
02/09/20076,0256,1806,0256,160
02/13/20076,1756,3006,1706,245
02/14/20076,3006,3006,2506,270
02/15/20076,2806,2906,1006,230
02/16/20076,1656,2206,1556,190
02/19/20076,1756,2706,1606,240
02/20/20076,1956,2556,1556,240
02/21/20076,2406,3106,1956,290
02/22/20076,3506,3756,2406,305
02/23/20076,3606,3656,2706,320
02/26/20076,3806,5006,3806,450
02/27/20076,5856,5856,2156,325
02/28/20075,7556,0755,6306,070
03/01/20076,0256,0605,8355,955
03/02/20075,8255,8955,7605,870
03/05/20075,6855,7455,4755,535
03/06/20075,6455,7755,6155,690
03/07/20075,8605,8705,6505,670
03/08/20075,5055,7455,5055,740
03/09/20075,8005,8705,7455,755
03/12/20075,8505,8505,7705,810
03/13/20075,8455,8505,7205,730
03/14/20075,5305,5905,5005,525
03/15/20075,5305,6655,5305,635
03/16/20075,6355,6355,4405,510
03/19/20075,5005,5555,4555,550
03/20/20075,5905,6455,5805,605
03/22/20075,9055,9055,7955,820
03/23/20075,8455,8555,7205,755
03/26/20075,7855,8705,7755,830
03/27/20075,8755,9655,8605,900
03/28/20075,9105,9555,8455,875
03/29/20075,8305,9655,7705,905
03/30/20075,9355,9355,8355,870
04/02/20075,8205,8655,6205,640
04/03/20075,6905,8055,6755,770
04/04/20075,8155,9205,8055,900
04/05/20075,9005,9005,8005,850
04/06/20075,8055,8305,6955,790
04/09/20075,7955,8705,7455,870
04/10/20075,8005,8505,7905,840
04/11/20075,8255,8505,7355,790
04/12/20075,7905,8005,6905,730
04/13/20075,8155,8955,8005,860
04/16/20075,9305,9905,9055,955
04/17/20075,9956,0255,8655,900
04/18/20075,9406,0605,9056,040
04/19/20076,0356,1105,9756,090
04/20/20076,1906,2206,1256,195
04/23/20076,2506,3006,2006,230
04/24/20076,1306,1656,0256,150
04/25/20076,1056,1305,9755,995
04/26/20076,1206,2506,0706,220
04/27/20076,1756,2656,1206,220
05/01/20076,2256,2256,1106,160
05/02/20076,1506,1806,0806,150
05/07/20076,2206,3606,2156,300
05/08/20076,3006,4256,2656,355
05/09/20076,5006,6156,4706,535
05/10/20076,9356,9656,7556,915
05/11/20076,8157,0006,7756,975
05/14/20077,0757,0856,9756,975
05/15/20076,8806,9256,8356,860
05/16/20076,8756,9306,7856,910
05/17/20076,9657,0156,9506,980
05/18/20076,9806,9856,6906,825
05/21/20076,8757,0556,8306,990
05/22/20076,9356,9806,8406,965
05/23/20076,9707,0356,8506,885
05/24/20076,8957,0406,8857,000
05/25/20076,9006,9406,8006,860
05/28/20076,8706,9106,8356,890
05/29/20076,7906,8356,6856,825
05/30/20076,7706,8556,6456,775
05/31/20076,8056,9606,8006,915
06/01/20077,0207,2057,0007,155
06/04/20077,2007,2157,0907,140
06/05/20077,1657,2407,1207,225
06/06/20077,2007,3407,1807,290
06/07/20077,1907,2907,1307,275
06/08/20077,0757,0756,9406,995
06/11/20077,0757,1056,9457,035
06/12/20077,0357,0706,9206,940
06/13/20076,8606,9356,7756,910
06/14/20077,0007,0256,9106,965
06/15/20077,1007,1957,0657,145
06/18/20077,3057,3407,2607,315
06/19/20077,3007,3057,1957,220
06/20/20077,2957,3357,2457,255
06/21/20077,2007,3107,1307,285
06/22/20077,3157,3607,2307,340
06/25/20077,2407,2657,0757,105
06/26/20077,0607,1006,9607,015
06/27/20076,9507,0956,8556,910
06/28/20076,9956,9956,8756,905
06/29/20077,0007,0106,9306,985
07/02/20077,1157,2507,0457,215
07/03/20077,2357,3407,2207,250
07/04/20077,2857,3157,2457,300
07/05/20077,3357,4157,3157,355
07/06/20077,3257,3307,2007,290
07/09/20077,4107,4607,3857,460
07/10/20077,4407,4407,1507,270
07/11/20077,1757,2707,1107,195
07/12/20077,3107,3157,0557,120
07/13/20077,1507,2857,1457,250
07/17/20077,3507,3657,2007,270
07/18/20077,2507,3007,1407,185
07/19/20077,2107,3257,1957,320
07/20/20077,3907,4807,3757,470
07/23/20077,4107,6157,4057,610
07/24/20077,6157,6207,4157,500
07/25/20077,3857,5057,3357,455
07/26/20077,5757,7607,5557,560
07/27/20077,3107,3757,2357,295
07/30/20077,2107,4207,1357,405
07/31/20077,4807,5307,3257,365
08/01/20077,3657,7207,3557,570
08/02/20077,5057,5907,3207,570
08/03/20077,7507,9957,7457,860
08/06/20077,7458,0207,7007,980
08/07/20078,0058,1207,8557,900
08/08/20077,9958,1207,9407,940
08/09/20077,8508,0207,6507,660
08/10/20077,1607,4957,0807,250
08/13/20077,4507,5757,3457,475
08/14/20077,4857,6807,4257,635
08/15/20077,4257,4857,2907,315
08/16/20077,1157,1506,6757,060
08/17/20076,7656,7906,0656,165
08/20/20076,5606,6956,3806,425
08/21/20076,4756,7606,4456,675
08/22/20076,6456,6456,4806,520
08/23/20076,7106,9806,7056,950
08/24/20076,8756,9156,7756,815
08/27/20076,9056,9706,6306,660
08/28/20076,6356,7306,5606,680
08/29/20076,4356,5306,4256,500
08/30/20076,5556,6506,4456,485
08/31/20076,3856,5256,2556,485
09/03/20076,5556,6306,4006,600
09/04/20076,6306,8156,5756,790
09/05/20076,7956,8706,5556,575
09/06/20076,4706,6006,3906,600
09/07/20076,6056,6056,4406,495
09/10/20076,2506,3556,1256,290
09/11/20076,3856,3856,1106,240
09/12/20076,3256,4156,1306,175
09/13/20076,2456,3406,1356,250
09/14/20076,3206,5206,3056,495
09/18/20076,4956,5006,3156,380
09/19/20076,6056,7406,5306,725
09/20/20076,8256,9906,8006,920
09/21/20076,9757,1106,9257,085
09/25/20077,1757,3407,0707,285
09/26/20077,3457,4707,2457,450
09/27/20077,4457,5257,3257,505
09/28/20077,4707,5507,3657,395
10/01/20077,2757,4057,1957,285
10/02/20077,4057,4657,3157,350
10/03/20077,3707,4757,3457,415
10/04/20077,4707,6207,4557,600
10/05/20077,8007,8707,7057,760
10/09/20077,6757,7357,5207,545
10/10/20077,6957,7357,6507,670
10/11/20077,7007,8457,7007,815
10/12/20077,7507,8107,6007,695
10/15/20077,7507,8007,6507,760
10/16/20077,7657,7657,6007,625
10/17/20077,7257,7307,5307,675
10/18/20077,5807,7607,5807,725
10/19/20077,7307,7307,4207,470
10/22/20077,0007,1656,9907,155
10/23/20077,1757,2457,0757,145
10/24/20077,1857,4207,1557,165
10/25/20077,4207,4207,1657,185
10/26/20077,4507,4557,2007,295
10/29/20077,4507,5707,3907,495
10/30/20077,5957,6307,4357,535
10/31/20077,5407,5407,3357,530
11/01/20077,6357,6357,2307,380
11/02/20077,1807,3057,1157,265
11/05/20077,2557,2606,7806,815
11/06/20076,7156,8706,6306,735
11/07/20076,7556,8556,6356,660
11/08/20076,3956,4856,2556,390
11/09/20076,3206,5606,3006,370
11/12/20076,2506,2705,9456,090
11/13/20075,9956,1155,9056,055
11/14/20076,1556,3306,1306,300
11/15/20076,2506,4006,1606,360
11/16/20076,2856,2856,0706,200
11/19/20076,1006,2505,7405,755
11/20/20075,4555,8005,3705,750
11/21/20075,6505,6505,3755,445
11/22/20075,4555,6005,2255,535
11/26/20075,4355,5355,3905,440
11/27/20075,4005,7805,3255,565
11/28/20075,5705,6105,4305,475
11/29/20075,6955,7805,6555,750
11/30/20075,8106,0055,7655,970
12/03/20075,9755,9905,6455,790
12/04/20075,6905,7655,4305,500
12/05/20075,3005,4505,2405,335
12/06/20075,4755,5505,4255,525
12/07/20075,7255,8155,6755,700
12/10/20075,7005,7005,5355,645
12/11/20075,7505,8055,6905,740
12/12/20075,5505,6955,5255,660
12/13/20075,6705,8305,6705,695
12/14/20075,7005,8305,5555,635
12/17/20075,5505,6355,2805,305
12/18/20075,1655,2805,0805,180
12/19/20075,2805,4105,2155,225
12/20/20075,2305,2555,0205,060
12/21/20075,0305,1604,9205,160
12/25/20075,4605,4605,2755,345
12/26/20075,3005,4005,2805,395
12/27/20075,2955,3655,2705,305
12/28/20075,1205,1505,0405,150