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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,983.3607
CLOSE 1,982.1107

Low

LOW 1,170

High

HIGH 2,545
DATEOPENHIGHLOWCLOSE
01/05/20091,8001,8501,7851,850
01/06/20091,8501,9001,8101,890
01/07/20091,9152,0601,9151,990
01/08/20091,9151,9351,8851,890
01/09/20091,9151,9651,8851,885
01/13/20091,7601,7951,7351,785
01/14/20091,7801,8301,7651,790
01/15/20091,7001,7101,6701,685
01/16/20091,7101,7151,6251,655
01/19/20091,6651,7051,6451,645
01/20/20091,6251,6251,5551,600
01/21/20091,5501,5501,4901,525
01/22/20091,5451,5501,4701,495
01/23/20091,4551,4901,4401,440
01/26/20091,3951,4351,3601,400
01/27/20091,4251,5351,4251,505
01/28/20091,5151,5701,5001,540
01/29/20091,6651,6651,5551,565
01/30/20091,4651,5101,4401,460
02/02/20091,4201,4501,3751,400
02/03/20091,4201,4801,3801,400
02/04/20091,4251,4651,3951,460
02/05/20091,4351,5151,4201,460
02/06/20091,5101,5401,4551,485
02/09/20091,5601,5601,4601,460
02/10/20091,5101,5101,4501,450
02/12/20091,4101,4301,4001,410
02/13/20091,4351,4451,4051,415
02/16/20091,3951,4251,3851,410
02/17/20091,3851,3951,3301,350
02/18/20091,3151,3701,3151,345
02/19/20091,3401,3651,3301,330
02/20/20091,3051,3451,2901,310
02/23/20091,2801,3001,2351,280
02/24/20091,2101,2651,2001,265
02/25/20091,3151,3551,2751,345
02/26/20091,3401,3951,3351,360
02/27/20091,3151,3351,2751,315
03/02/20091,2451,2751,2251,230
03/03/20091,1751,2651,1751,255
03/04/20091,2051,2651,2001,250
03/05/20091,3001,3301,2751,280
03/06/20091,2651,2851,2251,240
03/09/20091,2451,2501,1901,205
03/10/20091,1951,2251,1701,200
03/11/20091,2551,2751,2401,275
03/12/20091,2751,2751,2151,235
03/13/20091,3101,3301,2751,320
03/16/20091,3201,4501,3201,435
03/17/20091,4601,5401,4601,525
03/18/20091,5401,5951,5151,545
03/19/20091,5651,5701,5301,550
03/23/20091,5851,6701,5651,660
03/24/20091,7601,7701,7001,740
03/25/20091,7451,7501,6701,695
03/26/20091,7451,8051,7301,785
03/27/20091,8301,8451,7401,750
03/30/20091,7351,7451,6151,625
03/31/20091,6751,7151,6151,625
04/01/20091,6351,6701,6151,650
04/02/20091,7201,7701,7051,755
04/03/20091,7801,8401,7451,765
04/06/20091,8651,9701,8651,925
04/07/20091,9501,9501,8901,905
04/08/20091,8701,8751,8001,825
04/09/20091,8701,9351,8651,925
04/10/20092,0102,0301,9151,960
04/13/20091,9502,0251,9152,005
04/14/20092,1302,1502,0602,115
04/15/20092,0902,0902,0252,060
04/16/20092,0952,1451,9952,010
04/17/20092,0152,0601,9952,035
04/20/20092,0102,0201,9652,010
04/21/20091,9101,9951,9001,955
04/22/20091,9752,0001,8801,895
04/23/20091,9301,9501,8901,930
04/24/20091,9551,9951,9151,945
04/27/20091,9802,0151,9501,990
04/28/20091,9652,0401,8951,910
04/30/20091,9602,0601,9502,040
05/01/20092,0152,1002,0102,085
05/07/20092,2102,2502,1952,250
05/08/20092,2502,2952,1952,275
05/11/20092,3002,3252,2552,270
05/12/20092,1202,1202,0202,065
05/13/20092,0202,0401,9402,000
05/14/20091,9751,9801,9251,935
05/15/20091,9401,9851,9151,960
05/18/20091,9501,9501,8851,895
05/19/20091,9952,0151,9351,940
05/20/20092,0052,0702,0002,050
05/21/20091,9902,0301,9852,015
05/22/20091,9401,9601,9151,945
05/25/20091,9652,0001,9251,990
05/26/20091,9701,9801,9301,955
05/27/20091,9901,9951,9651,990
05/28/20091,9752,0001,9601,975
05/29/20091,9901,9951,9651,980
06/01/20091,9751,9901,9501,970
06/02/20092,0452,1952,0252,130
06/03/20092,1552,2702,1502,185
06/04/20092,1652,2302,1602,185
06/05/20092,2352,2402,2102,215
06/08/20092,2402,2802,2202,265
06/09/20092,2402,2452,1602,165
06/10/20092,1652,2252,1552,220
06/11/20092,2202,2752,2052,255
06/12/20092,2852,3602,2702,295
06/15/20092,2902,2902,2202,230
06/16/20092,1352,1602,0652,110
06/17/20092,0652,1202,0452,120
06/18/20092,0952,0952,0052,030
06/19/20092,0552,0952,0052,040
06/22/20092,0652,1252,0502,095
06/23/20092,0152,0301,9751,985
06/24/20091,9902,0551,9802,025
06/25/20092,0752,1452,0552,110
06/26/20092,1602,1652,1202,150
06/29/20092,1702,2002,1102,130
06/30/20092,2052,2052,1402,155
07/01/20092,1502,1952,1202,135
07/02/20092,1302,1502,0902,120
07/03/20092,1102,1602,0752,150
07/06/20092,1152,1352,0652,090
07/07/20092,0802,1052,0252,035
07/08/20091,9751,9801,9201,950
07/09/20091,9051,9651,8601,925
07/10/20091,9301,9351,8751,890
07/13/20091,8401,8751,7551,785
07/14/20091,8351,9151,8301,860
07/15/20091,8801,8851,8451,860
07/16/20091,9151,9401,8751,880
07/17/20091,8901,9101,8451,860
07/21/20091,9602,0601,9552,050
07/22/20092,0452,1102,0302,090
07/23/20092,1002,1552,0952,115
07/24/20092,1802,2352,1702,215
07/27/20092,2052,2602,2002,250
07/28/20092,2502,2502,1902,225
07/29/20092,2102,2902,2002,265
07/30/20092,2852,3002,2302,245
07/31/20092,2952,3252,2752,285
08/03/20092,3352,4202,3202,380
08/04/20092,4802,5452,3902,400
08/05/20092,4252,4602,3502,350
08/06/20092,3402,3752,3302,350
08/07/20092,3702,3902,3202,385
08/10/20092,4102,4802,4102,435
08/11/20092,4102,4152,3752,395
08/12/20092,3702,4202,3552,395
08/13/20092,4002,4352,4002,410
08/14/20092,4252,5152,3952,460
08/17/20092,4852,4852,3502,360
08/18/20092,3402,4002,3202,360
08/19/20092,3402,3852,3302,340
08/20/20092,3352,4002,3352,375
08/21/20092,4002,4252,3152,365
08/24/20092,4302,4452,3952,405
08/25/20092,3802,4602,3802,415
08/26/20092,4152,4402,3802,430
08/27/20092,3802,4002,3302,375
08/28/20092,4202,4302,3802,405
08/31/20092,4002,4502,3302,355
09/01/20092,3302,3702,2952,355
09/02/20092,2802,3152,2652,300
09/03/20092,2602,2802,2202,240
09/04/20092,2402,2402,1652,200
09/07/20092,2352,3152,2302,305
09/08/20092,3302,3852,3052,365
09/09/20092,3452,3652,3052,325
09/10/20092,3502,4052,3452,390
09/11/20092,4152,4252,3802,400
09/14/20092,3752,4002,3452,355
09/15/20092,3902,4002,3502,350
09/16/20092,3252,3602,3052,320
09/17/20092,3702,3702,3252,355
09/18/20092,3052,3252,2852,305
09/21/20092,3052,3052,3052,305
09/24/20092,3552,3852,3002,325
09/25/20092,3302,3302,2902,290
09/28/20092,2002,2052,1402,160
09/29/20092,2102,2152,1702,200
09/30/20092,2152,2452,1802,190
10/01/20092,1952,2102,1302,160
10/02/20092,0602,1202,0552,120
10/05/20092,0952,1052,0102,030
10/06/20092,0802,0952,0252,055
10/07/20092,0552,0802,0202,060
10/08/20092,0502,0751,9902,055
10/09/20092,0552,1202,0302,115
10/13/20092,1602,1602,1252,140
10/14/20092,1302,1302,0552,075
10/15/20092,1002,1252,0602,070
10/16/20092,0752,1002,0602,090
10/19/20092,1052,1452,0952,135
10/20/20092,1702,2302,1602,200
10/21/20092,1752,2502,1752,235
10/22/20092,1952,2152,1702,200
10/23/20092,2252,2302,1652,175
10/26/20092,1602,2352,1552,215
10/27/20092,1652,1752,1202,135
10/28/20092,1152,1352,0902,115
10/29/20092,0652,0852,0252,080
10/30/20092,0802,1352,0752,120
11/02/20092,0452,0602,0202,035
11/04/20092,0302,0852,0302,075
11/05/20092,1502,1852,0702,090
11/06/20092,1152,1252,0402,055
11/09/20092,0652,1152,0352,110
11/10/20092,1152,1352,0802,080
11/11/20092,1002,1752,0902,155
11/12/20092,1502,2102,1052,115
11/13/20092,0952,1002,0502,065
11/16/20092,0752,0852,0152,035
11/17/20092,0552,1152,0352,045
11/18/20092,1202,1352,0652,075
11/19/20092,0502,0651,9902,020
11/20/20091,9802,0401,9802,040
11/24/20092,0302,0301,9751,975
11/25/20091,9902,0001,9601,990
11/26/20091,9552,0301,9451,980
11/27/20091,9051,9201,8351,850
11/30/20091,8751,9451,8751,935
12/01/20091,9401,9801,9001,975
12/02/20091,9252,0001,9201,985
12/03/20092,0202,0702,0202,055
12/04/20092,0752,1252,0552,120
12/07/20092,1452,1902,1202,180
12/08/20092,1552,2152,1502,205
12/09/20092,1902,1952,1202,140
12/10/20092,1452,1752,0952,115
12/11/20092,1502,2052,1252,195
12/14/20092,1902,1952,1552,185
12/15/20092,1802,1902,1652,185
12/16/20092,2002,2252,1602,195
12/17/20092,2152,2452,2002,220
12/18/20092,2002,2702,1852,265
12/21/20092,2652,2852,2452,250
12/22/20092,2752,3502,2652,335
12/24/20092,3852,4052,3452,345
12/25/20092,3452,3502,3152,335
12/28/20092,3502,3852,3402,365
12/29/20092,3652,3702,3302,360
12/30/20092,3602,3702,3302,340