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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,147.6122
CLOSE 3,143.5918

Low

LOW 1,000

High

HIGH 5,000
DATEOPENHIGHLOWCLOSE
01/04/20085,0005,0004,7804,840
01/07/20084,6904,7654,5604,640
01/08/20084,5204,5704,4454,560
01/09/20084,4954,7054,4254,700
01/10/20084,7004,7304,6254,630
01/11/20084,5304,5554,2404,245
01/15/20084,3704,3804,1504,155
01/16/20084,0554,1053,8153,880
01/17/20083,9254,0753,8704,065
01/18/20084,0154,3753,9404,345
01/21/20084,4454,4454,0154,070
01/22/20083,8803,9403,7503,765
01/23/20084,0154,0603,8403,945
01/24/20084,0154,1153,9154,090
01/25/20084,1654,5054,1654,445
01/28/20084,3504,3904,0754,115
01/29/20084,3154,4104,2604,400
01/30/20084,3504,4304,1654,285
01/31/20084,2404,4954,1154,405
02/01/20084,3054,3954,0904,180
02/04/20084,2054,4654,2004,445
02/05/20084,3804,4104,2804,360
02/06/20084,2404,2404,1154,135
02/07/20084,1304,1954,0054,110
02/08/20084,0354,0353,6103,640
02/12/20083,4953,6403,4603,550
02/13/20083,6503,7003,5103,515
02/14/20083,6603,7653,6153,750
02/15/20083,6503,9403,5853,865
02/18/20083,9654,1003,8653,950
02/19/20084,0504,1703,9954,105
02/20/20084,0554,0753,9403,950
02/21/20084,0204,1854,0104,125
02/22/20084,0554,1654,0054,095
02/25/20084,2454,5304,2254,485
02/26/20084,6204,6704,4404,465
02/27/20084,5704,6154,4004,445
02/28/20084,2954,4354,2354,410
02/29/20084,2754,3754,1804,260
03/03/20084,0104,0253,9253,945
03/04/20083,9853,9953,7603,830
03/05/20083,8603,8603,7303,780
03/06/20083,8303,9253,8003,855
03/07/20083,6753,7203,6053,670
03/10/20083,6203,6503,4353,460
03/11/20083,3103,5903,2853,550
03/12/20083,7503,7653,5903,620
03/13/20083,5153,5453,3353,420
03/14/20083,2703,2853,0653,165
03/17/20083,0753,1402,9903,095
03/18/20083,1003,1102,9703,025
03/19/20083,1253,1803,0903,140
03/21/20083,1453,2203,1053,215
03/24/20083,1153,2153,1003,180
03/25/20083,2803,3353,2353,305
03/26/20083,2553,3053,2303,290
03/27/20083,3403,3503,2003,240
03/28/20083,2103,3203,1803,275
03/31/20083,2353,2803,1603,220
04/01/20083,2703,3303,2003,225
04/02/20083,4153,5203,3803,520
04/03/20083,5303,5703,4453,555
04/04/20083,5203,5453,4453,490
04/07/20083,5053,6753,4753,655
04/08/20083,6053,6303,5603,565
04/09/20083,6103,6553,4303,485
04/10/20083,5203,5453,3803,455
04/11/20083,4703,6403,4653,630
04/14/20083,5303,5703,5053,525
04/15/20083,5453,6253,4903,585
04/16/20083,6453,8353,6053,805
04/17/20083,9554,1153,9554,035
04/18/20084,1054,1203,9754,055
04/21/20084,2054,3554,2054,265
04/22/20084,1154,1804,1154,140
04/23/20084,0904,2454,0604,185
04/24/20084,1104,1854,1004,125
04/25/20084,2004,2854,1904,255
04/28/20084,3404,5104,3354,445
04/30/20084,4004,4354,3554,375
05/01/20084,3304,4154,3104,315
05/02/20084,4654,5004,4254,480
05/07/20084,5604,5954,4954,540
05/08/20084,5104,5604,4504,450
05/09/20084,4004,4254,1604,175
05/12/20084,0504,1404,0304,120
05/13/20084,1354,2304,0354,220
05/14/20084,0704,1954,0454,180
05/15/20084,2404,2704,1454,150
05/16/20084,1954,2304,0154,025
05/19/20084,0954,2604,0904,240
05/20/20084,2904,3404,2004,285
05/21/20084,2254,2554,1254,155
05/22/20084,0554,2053,9954,185
05/23/20084,1354,1804,0654,090
05/26/20084,0404,0803,9103,920
05/27/20083,9404,0253,9104,020
05/28/20084,0354,0853,8903,905
05/29/20083,9304,0853,9304,075
05/30/20084,1854,2454,1604,230
06/02/20084,2004,3854,1754,355
06/03/20084,2554,3404,2354,315
06/04/20084,3654,6554,3254,620
06/05/20084,5104,5554,3554,495
06/06/20084,6454,6604,5554,570
06/09/20084,4154,4404,3354,360
06/10/20084,3754,4004,1454,180
06/11/20084,2054,2053,9754,105
06/12/20083,9754,0303,9754,000
06/13/20083,9603,9803,7953,850
06/16/20083,9503,9753,9003,955
06/17/20084,0054,0603,9603,970
06/18/20083,9653,9903,8953,990
06/19/20083,9203,9353,8053,835
06/20/20083,8653,8953,7053,735
06/23/20083,7203,9353,6503,900
06/24/20083,8403,8603,7753,805
06/25/20083,7903,7953,6753,785
06/26/20083,7353,8103,6753,695
06/27/20083,5303,5903,4903,565
06/30/20083,6153,6503,5403,595
07/01/20083,5603,6203,5153,525
07/02/20083,4753,4853,3503,390
07/03/20083,3453,4203,2653,370
07/04/20083,4253,5703,4053,510
07/07/20083,4453,5553,4103,530
07/08/20083,4803,4953,3403,370
07/09/20083,4553,5253,3753,395
07/10/20083,3153,4303,3053,395
07/11/20083,4053,4553,3253,405
07/14/20083,3803,5403,3253,450
07/15/20083,4053,4053,2903,315
07/16/20083,2653,3653,2553,340
07/17/20083,4403,5303,4003,465
07/18/20083,5453,5503,3803,400
07/22/20083,5003,5253,4503,510
07/23/20083,6253,6603,5803,625
07/24/20083,6503,7053,6253,700
07/25/20083,6503,6603,5953,610
07/28/20083,5853,6253,4953,520
07/29/20083,4053,4203,3153,385
07/30/20083,4353,4453,3953,440
07/31/20083,4903,4903,3103,410
08/01/20083,4603,5003,1953,210
08/04/20083,1953,2252,9953,045
08/05/20083,0603,0952,9502,995
08/06/20082,9953,0452,8703,015
08/07/20082,9502,9652,8902,935
08/08/20082,9102,9602,7902,920
08/11/20082,9703,0852,9603,035
08/12/20083,0153,0252,8902,915
08/13/20082,7952,8102,7102,745
08/14/20082,7502,9002,7352,830
08/15/20082,7602,8252,7552,820
08/18/20082,7702,9702,7702,915
08/19/20082,8202,8352,7752,810
08/20/20082,7752,8952,7552,855
08/21/20082,8952,9002,7852,810
08/22/20082,7602,7852,6752,700
08/25/20082,7752,7902,6902,725
08/26/20082,6602,6602,6102,645
08/27/20082,6252,6552,5952,620
08/28/20082,6152,6302,5602,580
08/29/20082,6452,7102,6202,685
09/01/20082,6102,6752,6102,625
09/02/20082,6102,6552,4952,540
09/03/20082,5052,5202,3752,405
09/04/20082,4052,4052,3302,355
09/05/20082,2902,3452,2702,315
09/08/20082,4102,5852,4002,545
09/09/20082,5752,5802,4202,475
09/10/20082,3852,4902,3602,475
09/11/20082,4202,4602,3252,345
09/12/20082,4202,5502,3902,550
09/16/20082,3002,4002,2952,390
09/17/20082,3902,5352,3702,500
09/18/20082,4552,4652,3702,415
09/19/20082,4902,7852,4852,760
09/22/20082,9652,9752,8652,895
09/24/20082,7252,8352,6152,825
09/25/20082,7452,8202,6852,795
09/26/20082,8652,9002,7052,790
09/29/20082,7952,8302,5202,560
09/30/20082,3852,5002,3302,445
10/01/20082,5052,5152,3602,400
10/02/20082,3252,3302,0402,095
10/03/20082,0452,0551,9152,000
10/06/20081,9501,9551,8001,840
10/07/20081,6901,9051,6901,850
10/08/20081,7751,8001,5901,615
10/09/20081,6701,9001,6601,770
10/10/20081,5451,9401,5301,815
10/14/20082,1402,2152,0552,215
10/15/20082,1402,1651,9802,050
10/16/20081,8001,8201,6951,735
10/17/20081,8351,8551,6801,750
10/20/20081,7501,8201,6701,805
10/21/20081,8551,8751,7601,810
10/22/20081,7501,7501,5751,600
10/23/20081,4801,5101,3851,510
10/24/20081,4101,4251,3001,310
10/27/20081,2851,4001,1401,165
10/28/20081,1151,2451,0001,205
10/29/20081,3051,3301,1351,235
10/30/20081,2751,5301,2201,470
10/31/20081,3951,5251,3701,420
11/04/20081,5201,5701,4851,530
11/05/20081,7051,9301,6801,880
11/06/20081,7301,7801,6351,700
11/07/20081,4951,6651,4001,615
11/10/20081,8151,8251,7401,745
11/11/20081,7201,9051,6851,750
11/12/20081,7251,8551,6851,800
11/13/20081,7251,7501,6451,710
11/14/20081,8501,8551,7551,760
11/17/20081,7101,8751,6601,790
11/18/20081,7901,8251,7451,750
11/19/20081,7701,8001,6251,690
11/20/20081,6151,6151,5101,520
11/21/20081,3851,6001,3851,580
11/25/20081,7051,7051,6151,680
11/26/20081,6301,6751,5901,630
11/27/20081,6601,7201,6601,700
11/28/20081,7051,8151,6901,785
12/01/20081,7751,8351,7751,805
12/02/20081,6801,6901,5801,590
12/03/20081,6251,6451,5651,595
12/04/20081,5701,6101,4651,480
12/05/20081,4851,5101,4201,435
12/08/20081,4601,5751,4451,560
12/09/20081,6001,6451,5501,585
12/10/20081,5601,6651,5601,630
12/11/20081,5801,7201,5801,715
12/12/20081,6901,7401,5801,625
12/15/20081,7251,7451,6901,695
12/16/20081,6701,6951,6451,670
12/17/20081,7201,7501,6401,690
12/18/20081,6651,7351,6651,690
12/19/20081,6951,7301,6551,655
12/22/20081,6701,7151,6551,675
12/24/20081,6901,6901,5951,625
12/25/20081,6501,6651,6301,660
12/26/20081,6551,6751,6351,670
12/29/20081,6701,7151,6601,710
12/30/20081,7201,7801,7101,750