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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,502.3061
CLOSE 2,498.9796

Low

LOW 1,825

High

HIGH 3,040
DATEOPENHIGHLOWCLOSE
01/04/20112,6352,6752,6052,620
01/05/20112,6102,6352,5852,610
01/06/20112,6502,7352,6402,735
01/07/20112,7102,7652,6902,755
01/11/20112,7502,7652,7302,745
01/12/20112,7752,7852,7202,730
01/13/20112,7452,7552,6552,680
01/14/20112,6452,6852,6102,615
01/17/20112,6152,6302,5852,595
01/18/20112,5852,6402,5802,605
01/19/20112,6252,6602,6152,655
01/20/20112,6302,6402,5902,610
01/21/20112,6152,6202,5352,545
01/24/20112,5502,5552,4752,520
01/25/20112,5502,6152,5402,590
01/26/20112,5702,5902,5552,565
01/27/20112,6002,6302,5652,620
01/28/20112,6302,6602,5952,635
01/31/20112,6152,6252,5802,615
02/01/20112,7352,8552,7002,840
02/02/20112,8502,8752,8152,840
02/03/20112,9202,9652,9002,930
02/04/20112,9052,9552,9002,915
02/07/20112,9403,0252,9402,990
02/08/20112,9853,0202,9602,975
02/09/20112,9702,9852,9202,935
02/10/20112,9352,9802,9202,945
02/14/20112,9353,0002,9352,985
02/15/20113,0103,0202,9753,020
02/16/20112,9803,0152,9702,980
02/17/20112,9803,0052,9552,980
02/18/20112,9752,9852,9252,955
02/21/20112,9602,9702,8902,910
02/22/20112,8602,8802,8152,850
02/23/20112,8002,8552,8002,810
02/24/20112,8102,8602,7752,795
02/25/20112,7752,8202,7502,790
02/28/20112,8102,8752,7752,865
03/01/20112,9102,9202,8702,900
03/02/20112,8502,8502,7752,780
03/03/20112,7952,8502,7902,840
03/04/20112,9252,9252,8552,875
03/07/20112,8552,8652,8002,825
03/08/20112,8252,8852,8102,840
03/09/20112,8902,9002,8352,840
03/10/20112,8452,8452,7702,790
03/11/20112,7452,7802,7252,735
03/14/20112,6352,6952,4552,565
03/15/20112,5152,5402,0652,310
03/16/20112,5702,5902,4202,500
03/17/20112,3302,4952,3202,460
03/18/20112,4752,5802,4702,530
03/22/20112,6302,6502,5952,630
03/23/20112,6252,6402,5652,595
03/24/20112,6002,6352,5802,610
03/25/20112,6852,7152,5702,595
03/28/20112,5652,5852,5252,575
03/29/20112,5502,6202,5202,590
03/30/20112,5952,6952,5752,675
03/31/20112,7102,7252,6652,715
04/01/20112,7002,7402,6552,670
04/04/20112,6752,7052,6652,670
04/05/20112,6802,6802,5752,615
04/06/20112,6352,6352,5602,575
04/07/20112,5952,6152,5702,590
04/08/20112,6002,6952,5852,655
04/11/20112,6502,7252,6452,685
04/12/20112,6152,6152,5202,570
04/13/20112,5452,5902,5452,570
04/14/20112,5602,6152,5552,610
04/15/20112,5902,6252,5902,605
04/18/20112,6252,6352,5802,595
04/19/20112,5602,5702,5302,540
04/20/20112,5752,5852,5502,575
04/21/20112,6002,6102,5752,585
04/22/20112,5752,6202,5702,595
04/25/20112,6452,6552,5952,605
04/26/20112,5802,5902,5652,575
04/27/20112,5952,6502,5952,610
04/28/20112,6402,6452,6052,640
05/02/20112,6952,7152,6752,710
05/06/20112,6652,6952,6502,695
05/09/20112,7002,7002,6402,670
05/10/20112,9703,0402,8852,985
05/11/20112,9853,0002,9302,950
05/12/20112,9252,9752,9152,930
05/13/20112,9202,9252,8252,890
05/16/20112,8552,8702,8252,840
05/17/20112,8352,8602,7752,820
05/18/20112,8502,8902,8052,875
05/19/20112,9152,9252,8752,875
05/20/20112,8952,9552,8652,905
05/23/20112,8752,8902,7602,800
05/24/20112,7702,8302,7552,775
05/25/20112,7752,7802,7202,735
05/26/20112,7702,8452,7502,825
05/27/20112,7952,8102,7702,790
05/30/20112,7652,7802,7352,750
05/31/20112,7252,8302,7252,810
06/01/20112,8352,8452,7802,790
06/02/20112,7052,7402,6902,725
06/03/20112,7102,7652,6552,675
06/06/20112,6552,7052,6302,650
06/07/20112,6352,6852,6352,670
06/08/20112,6752,7202,6652,710
06/09/20112,7002,7352,6702,725
06/10/20112,8052,8052,7452,755
06/13/20112,7152,7552,6802,715
06/14/20112,7102,7752,7102,740
06/15/20112,7552,7702,7302,750
06/16/20112,7002,7102,6602,660
06/17/20112,6852,6952,6352,665
06/20/20112,6552,6852,6352,650
06/21/20112,6552,6752,6252,650
06/22/20112,6952,7302,6902,725
06/23/20112,7052,7252,6852,695
06/24/20112,7052,7252,6902,725
06/27/20112,7302,7602,7052,735
06/28/20112,7552,7602,7252,730
06/29/20112,7502,7852,7402,785
06/30/20112,8102,8202,7702,790
07/01/20112,8102,8202,7802,785
07/04/20112,8202,8352,8102,825
07/05/20112,8302,8402,7802,800
07/06/20112,7952,8152,7702,805
07/07/20112,7652,7752,7302,745
07/08/20112,7752,7752,7502,765
07/11/20112,7302,7552,7052,715
07/12/20112,6902,6952,6402,645
07/13/20112,6402,7002,6402,670
07/14/20112,6902,7402,6802,725
07/15/20112,7152,7952,7152,790
07/19/20112,7602,8052,7602,775
07/20/20112,8152,8452,8002,805
07/21/20112,8152,8202,7702,785
07/22/20112,8002,8202,7952,810
07/25/20112,8152,8152,7552,765
07/26/20112,7752,8202,7752,805
07/27/20112,7802,7852,7402,760
07/28/20112,7252,7252,6752,695
07/29/20112,7052,7352,6502,705
08/01/20112,7902,8252,7602,770
08/02/20112,7302,7352,6652,680
08/03/20112,6302,6402,5902,600
08/04/20112,6152,6352,5652,570
08/05/20112,4102,4752,4002,430
08/08/20112,4052,4302,3552,375
08/09/20112,3002,3752,2252,375
08/10/20112,4452,4552,3352,375
08/11/20112,3052,3302,2702,305
08/12/20112,3152,3252,2052,225
08/15/20112,2452,2552,2152,230
08/16/20112,2552,3252,2552,295
08/17/20112,2952,3152,2602,280
08/18/20112,2602,2702,1952,210
08/19/20112,1502,1602,0802,090
08/22/20112,0752,1252,0302,040
08/23/20112,0752,0752,0152,045
08/24/20112,0952,1352,0202,035
08/25/20112,0752,1502,0702,135
08/26/20112,1152,1902,0952,185
08/29/20112,1902,2452,1452,225
08/30/20112,2802,3102,2652,295
08/31/20112,3052,3052,2652,295
09/01/20112,3152,3602,3052,335
09/02/20112,2952,3002,2452,270
09/05/20112,2302,2402,1952,200
09/06/20112,1602,1602,0302,040
09/07/20112,1002,1352,0802,110
09/08/20112,1502,1502,0752,095
09/09/20112,0802,0851,9701,990
09/12/20111,9402,0101,9401,970
09/13/20111,9902,0301,9852,020
09/14/20112,0152,0901,9701,980
09/15/20112,0402,0802,0252,035
09/16/20112,0752,1002,0652,100
09/20/20112,0502,0552,0202,040
09/21/20112,0452,0551,9802,010
09/22/20111,9701,9701,9201,930
09/26/20111,9501,9501,8451,850
09/27/20111,9051,9401,9001,930
09/28/20111,9501,9751,9351,970
09/29/20111,9652,0201,9202,005
09/30/20112,0102,0301,9702,015
10/03/20111,9401,9501,8851,910
10/04/20111,8301,9251,8251,925
10/05/20111,9101,9251,8251,840
10/06/20111,9001,9501,8951,930
10/07/20111,9702,0651,9652,055
10/11/20112,1202,1452,0802,085
10/12/20112,0652,1452,0502,120
10/13/20112,1802,1902,1552,175
10/14/20112,1652,1652,1052,140
10/17/20112,2202,2402,1852,190
10/18/20112,1302,1852,1052,170
10/19/20112,1902,1902,1402,150
10/20/20112,1102,1152,0352,050
10/21/20112,0552,1152,0502,095
10/24/20112,1452,2252,1402,205
10/25/20112,2652,2902,2202,230
10/26/20112,1752,2702,1652,260
10/27/20112,2502,3252,2502,310
10/28/20112,3602,3802,3402,345
10/31/20112,3152,3252,2352,260
11/01/20112,2302,2452,1802,190
11/02/20112,0702,1652,0702,135
11/04/20112,1452,2352,1452,220
11/07/20112,2202,2402,2102,220
11/08/20112,2402,2402,1652,165
11/09/20112,1952,2252,1752,215
11/10/20112,1302,1452,1052,130
11/11/20112,1452,1852,1252,155
11/14/20112,2052,2602,1852,245
11/15/20112,2302,2702,2252,245
11/16/20112,2452,2702,1852,185
11/17/20112,1652,2352,1552,220
11/18/20112,1802,2302,1802,215
11/21/20112,2002,2352,1802,185
11/22/20112,1552,2302,1502,220
11/24/20112,1652,1852,1302,145
11/25/20112,1352,1752,1002,125
11/28/20112,1602,2102,1552,195
11/29/20112,2302,2902,2152,290
11/30/20112,2602,2752,2202,275
12/01/20112,3902,4002,3402,355
12/02/20112,3652,3802,3502,370
12/05/20112,3752,3802,3002,320
12/06/20112,3102,3352,2802,300
12/07/20112,3102,3402,2802,305
12/08/20112,3052,3302,2802,295
12/09/20112,2402,2702,2252,260
12/12/20112,2852,3052,2702,270
12/13/20112,2152,2402,1952,225
12/14/20112,2002,2202,1902,210
12/15/20112,1802,1852,1302,145
12/16/20112,1452,1802,1452,155
12/19/20112,1502,1652,0802,105
12/20/20112,1102,1702,0902,160
12/21/20112,2002,2452,2002,235
12/22/20112,2352,2402,1952,210
12/26/20112,2652,2702,2352,235
12/27/20112,2202,2402,2052,230
12/28/20112,2352,2502,2152,240
12/29/20112,2202,2202,1852,215
12/30/20112,2302,2502,2102,245