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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,504.9796
CLOSE 2,503.449

Low

LOW 1,920

High

HIGH 3,180
DATEOPENHIGHLOWCLOSE
01/04/20102,3652,3802,3502,355
01/05/20102,3952,4002,3702,380
01/06/20102,3752,4252,3752,400
01/07/20102,3802,4152,3752,395
01/08/20102,4102,4452,4002,430
01/12/20102,4052,4902,4052,470
01/13/20102,4352,4752,4152,415
01/14/20102,4152,5252,4152,505
01/15/20102,5202,5252,4552,480
01/18/20102,4852,5002,4552,480
01/19/20102,4702,4752,4402,455
01/20/20102,4602,4752,3902,395
01/21/20102,3902,4952,3752,490
01/22/20102,4152,4552,3902,445
01/25/20102,4302,5002,4252,480
01/26/20102,4802,5102,3702,370
01/27/20102,3852,4152,3202,335
01/28/20102,3302,3952,3302,360
01/29/20102,3202,3552,2852,320
02/01/20102,3602,3902,2952,330
02/02/20102,3852,4702,3802,460
02/03/20102,5002,5302,4802,495
02/04/20102,5002,5002,4252,445
02/05/20102,3752,4152,3402,360
02/08/20102,3502,3702,2752,295
02/09/20102,2552,3302,2552,325
02/10/20102,3652,3802,3452,355
02/12/20102,3952,4102,3552,385
02/15/20102,4002,4052,3652,370
02/16/20102,3702,3802,3352,360
02/17/20102,4002,4252,3752,405
02/18/20102,4202,4552,4152,420
02/19/20102,4252,4552,3552,375
02/22/20102,4052,4452,3902,415
02/23/20102,4252,4452,4102,425
02/24/20102,3652,3952,3452,370
02/25/20102,3852,3902,3002,305
02/26/20102,2902,3252,2852,300
03/01/20102,3252,3402,3052,310
03/02/20102,3352,3452,3102,330
03/03/20102,3202,3352,2852,315
03/04/20102,3302,3502,2952,300
03/05/20102,3402,3652,3302,360
03/08/20102,4252,4602,4052,460
03/09/20102,5002,5052,4652,495
03/10/20102,4752,5102,4752,500
03/11/20102,5502,6502,5502,620
03/12/20102,6552,6552,5852,610
03/15/20102,6502,6602,6052,655
03/16/20102,6752,6902,6502,665
03/17/20102,7102,7402,6852,700
03/18/20102,6802,6902,6352,640
03/19/20102,6702,7152,6552,715
03/23/20102,7352,7502,6502,695
03/24/20102,7002,7152,6652,690
03/25/20102,7202,7602,7052,730
03/26/20102,7502,7852,7252,775
03/29/20102,7852,8102,7602,790
03/30/20102,7752,8152,7602,800
03/31/20102,8052,8302,7852,815
04/01/20102,8352,8502,8052,840
04/02/20102,8602,8752,8252,835
04/05/20102,8702,9052,8552,900
04/06/20102,9002,9102,8502,875
04/07/20102,8452,8602,8102,840
04/08/20102,8002,8102,7402,750
04/09/20102,7502,7952,7502,790
04/12/20102,8352,8452,8102,815
04/13/20102,7952,7952,7402,770
04/14/20102,7702,7852,7002,735
04/15/20102,7802,8102,7602,800
04/16/20102,7952,8102,7502,805
04/19/20102,7602,7602,6902,695
04/20/20102,7102,7302,6752,685
04/21/20102,7302,8102,7252,805
04/22/20102,7752,8152,7452,810
04/23/20102,8152,8402,7752,830
04/26/20102,8452,9352,8402,935
04/27/20102,9503,0452,9353,035
04/28/20103,0203,1802,9453,080
04/30/20103,0753,1503,0303,115
05/06/20103,0653,0852,9802,985
05/07/20102,8852,9052,7752,835
05/10/20102,8402,8802,8002,855
05/11/20102,9603,1152,9252,965
05/12/20102,9452,9902,8952,910
05/13/20102,9753,0152,9303,010
05/14/20102,9653,0602,9303,015
05/17/20102,9652,9752,8252,855
05/18/20102,8802,9002,7802,790
05/19/20102,7002,7402,6502,710
05/20/20102,7202,7252,5902,595
05/21/20102,5002,5702,4652,545
05/24/20102,5302,6052,4852,585
05/25/20102,5452,5602,4002,425
05/26/20102,4652,5152,4252,460
05/27/20102,4202,5002,4152,495
05/28/20102,5352,5902,5252,590
05/31/20102,5852,6502,5702,620
06/01/20102,6052,6152,5352,555
06/02/20102,5352,6452,5202,550
06/03/20102,6002,6702,5952,670
06/04/20102,6802,7452,6802,700
06/07/20102,6252,6252,5302,535
06/08/20102,5002,5802,5002,530
06/09/20102,5202,5452,4452,475
06/10/20102,4952,5052,4502,500
06/11/20102,5652,6052,5602,585
06/14/20102,6352,6852,6302,685
06/15/20102,6602,7102,6552,690
06/16/20102,7502,7702,7202,760
06/17/20102,7402,7502,6952,700
06/18/20102,7352,7852,7352,775
06/21/20102,8252,9302,8252,930
06/22/20102,9202,9752,8252,845
06/23/20102,8002,8552,7952,815
06/24/20102,8102,8802,8102,840
06/25/20102,7702,7802,7002,720
06/28/20102,7452,7452,6752,695
06/29/20102,6952,7652,6502,675
06/30/20102,5752,6552,5502,635
07/01/20102,5852,6102,5102,535
07/02/20102,5652,5952,5302,560
07/05/20102,5652,6152,5602,600
07/06/20102,5702,7002,5102,690
07/07/20102,6652,6852,6152,630
07/08/20102,7202,7302,6952,715
07/09/20102,6952,7202,6652,680
07/12/20102,6602,7602,6452,710
07/13/20102,7202,7602,6702,685
07/14/20102,7602,8102,7502,770
07/15/20102,7402,8002,7352,745
07/16/20102,6952,7102,5952,610
07/20/20102,5602,6152,5502,560
07/21/20102,5952,6002,4952,515
07/22/20102,4902,5102,4602,490
07/23/20102,5802,6002,5502,580
07/26/20102,6052,6252,5852,595
07/27/20102,6152,6202,5652,565
07/28/20102,5952,6152,5802,605
07/29/20102,6002,6652,5952,635
07/30/20102,6302,6302,5102,530
08/02/20102,4002,4002,2352,330
08/03/20102,3902,4302,3702,420
08/04/20102,3802,3902,3302,350
08/05/20102,3852,4052,3602,385
08/06/20102,3552,4002,3402,375
08/09/20102,3102,3402,3052,330
08/10/20102,3702,3752,3402,360
08/11/20102,3252,3352,2402,255
08/12/20102,1752,2052,1602,205
08/13/20102,1752,1902,1252,185
08/16/20102,1452,1702,1152,160
08/17/20102,1102,1502,1102,140
08/18/20102,1652,1852,1052,140
08/19/20102,1302,1952,1252,185
08/20/20102,1102,1552,1102,120
08/23/20102,1252,1252,0702,090
08/24/20102,0402,0502,0102,025
08/25/20102,0002,0251,9651,980
08/26/20102,0002,0151,9551,965
08/27/20101,9452,0051,9201,995
08/30/20102,0352,0652,0102,025
08/31/20101,9901,9901,9401,945
09/01/20101,9702,0201,9451,995
09/02/20102,0502,0952,0402,080
09/03/20102,0902,1402,0702,135
09/06/20102,1752,2352,1752,220
09/07/20102,2002,2452,1902,200
09/08/20102,1702,1702,1002,120
09/09/20102,1602,1652,1102,110
09/10/20102,1502,2252,1302,215
09/13/20102,2502,2702,2002,205
09/14/20102,2102,2202,1652,175
09/15/20102,1502,2352,1002,200
09/16/20102,2302,2352,1902,220
09/17/20102,2402,3102,2252,295
09/21/20102,3202,3552,2852,305
09/22/20102,2702,2752,2102,220
09/24/20102,1802,2152,1552,180
09/27/20102,2202,2202,1902,200
09/28/20102,1902,2552,1802,215
09/29/20102,2302,2552,2102,230
09/30/20102,2402,2402,1402,150
10/01/20102,1652,1902,1352,160
10/04/20102,1602,1952,1302,140
10/05/20102,1102,1902,0852,180
10/06/20102,2052,2452,2052,235
10/07/20102,2202,2452,2102,230
10/08/20102,2652,3052,2602,295
10/12/20102,3252,3452,2552,270
10/13/20102,3102,3252,2602,265
10/14/20102,3102,3552,3052,320
10/15/20102,3202,3202,2752,290
10/18/20102,3002,3152,2302,245
10/19/20102,2502,2952,2502,275
10/20/20102,2502,2752,2152,255
10/21/20102,2602,2702,1852,205
10/22/20102,1952,2252,1802,200
10/25/20102,2302,2452,2052,215
10/26/20102,1852,2302,1752,215
10/27/20102,2902,3552,2702,345
10/28/20102,3402,3752,3152,340
10/29/20102,3152,3402,2702,290
11/01/20102,2752,3252,2652,305
11/02/20102,2752,3452,2652,330
11/04/20102,3752,4202,3552,395
11/05/20102,4752,5602,4602,535
11/08/20102,5352,5802,5252,555
11/09/20102,5402,5402,4752,480
11/10/20102,5402,6102,5302,585
11/11/20102,5902,5952,5402,550
11/12/20102,5502,5802,5102,510
11/15/20102,5252,5402,5102,530
11/16/20102,5552,5702,5152,520
11/17/20102,4802,4952,4602,470
11/18/20102,4502,5602,4352,555
11/19/20102,5852,6102,5652,575
11/22/20102,6202,6252,5902,600
11/24/20102,5452,6002,5402,570
11/25/20102,6002,6252,5752,605
11/26/20102,6002,6102,5602,580
11/29/20102,6202,6302,5802,600
11/30/20102,6002,6502,5552,570
12/01/20102,5752,5902,5302,560
12/02/20102,6052,6752,5952,670
12/03/20102,6952,7102,6502,655
12/06/20102,6502,6752,6502,665
12/07/20102,6652,6752,6252,645
12/08/20102,6752,6802,6452,655
12/09/20102,6802,6852,6302,650
12/10/20102,6752,6752,5802,585
12/13/20102,6052,6402,5752,635
12/14/20102,6252,6902,6252,685
12/15/20102,6902,6902,6352,650
12/16/20102,6302,6452,6202,630
12/17/20102,6402,6452,6102,615
12/20/20102,6302,6352,5952,600
12/21/20102,6202,6552,6052,650
12/22/20102,6552,6702,6402,645
12/24/20102,6502,6652,6202,635
12/27/20102,6302,6602,6152,640
12/28/20102,6352,6552,6302,635
12/29/20102,6452,6452,6102,620
12/30/20102,6152,6202,5752,610