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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,813.2661
CLOSE 1,811.8145

Low

LOW 1,250

High

HIGH 2,480
DATEOPENHIGHLOWCLOSE
01/04/20122,2752,3202,2552,300
01/05/20122,3002,3202,2902,310
01/06/20122,3052,3102,2402,275
01/10/20122,2652,2702,2202,230
01/11/20122,2452,2852,2402,260
01/12/20122,2402,2702,2252,255
01/13/20122,2852,3102,2802,295
01/16/20122,2652,2702,2402,270
01/17/20122,2802,3302,2802,330
01/18/20122,3102,3802,3002,365
01/19/20122,4002,4352,3952,420
01/20/20122,4652,4652,3902,410
01/23/20122,3902,4602,3902,440
01/24/20122,4502,4502,4202,420
01/25/20122,4552,4802,4252,460
01/26/20122,4702,4702,4402,450
01/27/20122,4502,4702,4352,460
01/30/20122,4352,4502,4052,445
01/31/20122,4402,4602,4202,440
02/01/20122,2002,2602,1752,200
02/02/20122,2202,2202,1102,135
02/03/20122,1002,1102,0402,070
02/06/20122,1102,1302,0752,110
02/07/20122,0752,0752,0402,060
02/08/20122,0902,1102,0702,105
02/09/20122,1152,1352,1102,115
02/10/20122,1302,1302,1002,110
02/13/20122,1102,1352,0902,095
02/14/20122,1102,1252,1002,115
02/15/20122,1152,1702,1052,145
02/16/20122,1402,1652,1252,135
02/17/20122,1702,1902,1602,175
02/20/20122,2102,2452,2102,230
02/21/20122,2302,2602,2202,235
02/22/20122,2302,2502,2102,240
02/23/20122,2502,2802,2302,270
02/24/20122,2702,2952,2602,280
02/27/20122,2902,3002,2502,255
02/28/20122,2102,2202,1702,220
02/29/20122,2352,2652,2252,235
03/01/20122,2302,2802,2252,245
03/02/20122,2652,2652,2102,240
03/05/20122,2452,2752,2202,235
03/06/20122,2402,2402,1852,195
03/07/20122,1152,1702,1102,155
03/08/20122,1802,2152,1652,210
03/09/20122,2602,2652,2252,240
03/12/20122,2702,2802,2302,235
03/13/20122,2752,3552,2702,300
03/14/20122,3702,3902,3602,375
03/15/20122,3852,3952,3602,380
03/16/20122,3802,3952,3702,390
03/19/20122,4002,4402,3952,430
03/21/20122,4202,4302,4002,405
03/22/20122,4002,4352,3902,410
03/23/20122,3902,4002,3602,370
03/26/20122,3752,3752,3402,365
03/27/20122,3802,3802,3202,365
03/28/20122,3352,3702,3202,330
03/29/20122,3452,3452,3002,320
03/30/20122,3252,3452,2902,300
04/02/20122,3602,3752,3502,355
04/03/20122,3402,3402,3152,320
04/04/20122,3052,3102,2252,240
04/05/20122,2102,2252,1602,220
04/06/20122,1852,1952,1602,175
04/09/20122,1452,1752,1452,150
04/10/20122,1552,1752,1052,115
04/11/20122,0902,1352,0852,120
04/12/20122,1352,1452,1052,140
04/13/20122,1652,1802,1102,120
04/16/20122,1002,1152,0802,085
04/17/20122,0802,1002,0652,075
04/18/20122,1002,1152,0852,110
04/19/20122,0852,1152,0802,100
04/20/20122,0952,1102,0852,095
04/23/20122,1152,1352,0952,120
04/24/20122,1002,1202,0852,110
04/25/20122,1352,1402,1152,125
04/26/20122,1352,1502,0902,105
04/27/20122,1052,1452,0552,070
05/01/20122,0702,0752,0052,020
05/02/20122,0202,0252,0002,005
05/07/20121,9351,9551,8851,900
05/08/20121,9351,9751,9251,950
05/09/20121,9102,0101,9051,985
05/10/20121,9551,9601,9101,935
05/11/20121,9301,9351,8801,885
05/14/20121,8951,9451,8901,890
05/15/20121,8501,8501,8001,835
05/16/20121,8051,8401,7701,785
05/17/20121,7451,8601,7451,840
05/18/20121,7951,7951,7451,760
05/21/20121,7601,7951,7551,755
05/22/20121,7951,8151,7901,805
05/23/20121,8201,8201,7401,745
05/24/20121,7501,7651,7051,750
05/25/20121,7651,7651,7101,720
05/28/20121,6101,7151,5851,700
05/29/20121,7001,7601,6601,755
05/30/20121,7501,7551,6851,740
05/31/20121,7001,7401,6651,735
06/01/20121,6801,7001,6101,625
06/04/20121,5751,6151,5651,605
06/05/20121,6301,6751,6251,665
06/06/20121,6751,7451,6651,700
06/07/20121,7251,7351,6901,715
06/08/20121,6951,6951,6301,630
06/11/20121,6751,6801,6551,665
06/12/20121,6401,6901,6251,655
06/13/20121,6551,6651,6351,650
06/14/20121,6451,6501,6051,630
06/15/20121,6201,6251,5751,595
06/18/20121,6351,6951,5901,675
06/19/20121,6751,6901,6501,665
06/20/20121,6801,6901,6601,685
06/21/20121,7051,7351,6901,720
06/22/20121,6801,7001,6751,690
06/25/20121,7351,7351,6701,670
06/26/20121,6351,6501,6051,640
06/27/20121,6351,6651,6201,655
06/28/20121,6951,7151,6801,695
06/29/20121,6951,8051,6851,775
07/02/20121,8401,8551,7951,800
07/03/20121,8001,8051,7751,790
07/04/20121,8301,8701,8201,830
07/05/20121,8701,8801,8251,860
07/06/20121,8051,8151,7701,795
07/09/20121,7401,7501,7201,735
07/10/20121,7251,7351,6951,695
07/11/20121,6851,6901,6601,685
07/12/20121,6701,6701,5901,590
07/13/20121,5701,6301,5701,605
07/17/20121,6051,6101,5801,590
07/18/20121,5951,6351,5901,605
07/19/20121,6401,6551,6151,630
07/20/20121,6351,6351,5701,580
07/23/20121,5851,5901,5301,535
07/24/20121,5351,5601,5251,540
07/25/20121,5301,5351,4601,480
07/26/20121,5001,5501,4701,535
07/27/20121,5601,5901,5601,580
07/30/20121,5951,6001,5601,570
07/31/20121,5701,6101,5601,585
08/01/20121,3451,3701,3051,350
08/02/20121,3601,4151,3501,380
08/03/20121,3601,3601,3251,340
08/06/20121,3701,3851,3601,365
08/07/20121,3551,3951,3451,395
08/08/20121,4101,4451,4101,430
08/09/20121,4301,4651,4151,430
08/10/20121,4301,4651,3901,410
08/13/20121,4301,4501,4251,435
08/14/20121,4351,4551,4151,420
08/15/20121,4301,4351,4051,430
08/16/20121,4451,4851,4401,470
08/17/20121,4901,5201,4751,510
08/20/20121,5151,5201,4751,485
08/21/20121,4701,4801,4651,475
08/22/20121,4801,4851,4551,475
08/23/20121,4751,4851,4451,475
08/24/20121,4451,4451,4301,435
08/27/20121,4501,4551,4201,430
08/28/20121,4301,4401,3851,395
08/29/20121,4001,4151,3851,405
08/30/20121,4151,4151,3701,380
08/31/20121,3601,3851,3451,345
09/03/20121,3601,3801,3501,360
09/04/20121,3751,4201,3701,400
09/05/20121,3751,3751,3151,320
09/06/20121,2951,2951,2501,270
09/07/20121,3201,3351,2851,320
09/10/20121,3451,3951,3401,355
09/11/20121,3351,3401,3101,325
09/12/20121,3351,3551,3201,350
09/13/20121,3501,3951,3401,375
09/14/20121,3901,4501,3901,440
09/18/20121,4501,4701,4401,460
09/19/20121,4751,5251,4651,505
09/20/20121,4801,5101,4501,455
09/21/20121,4401,4501,4151,425
09/24/20121,4651,4851,4101,425
09/25/20121,4301,4501,4201,435
09/26/20121,3801,3951,3651,370
09/27/20121,3301,3751,3251,355
09/28/20121,3551,3701,3251,335
10/01/20121,3151,3301,3051,325
10/02/20121,3451,3651,3201,325
10/03/20121,3301,3351,3051,320
10/04/20121,3351,3651,3151,350
10/05/20121,3451,3801,3451,375
10/09/20121,3951,4151,3801,395
10/10/20121,3601,3751,3401,370
10/11/20121,3551,3901,3401,355
10/12/20121,3501,3601,3351,350
10/15/20121,3451,4151,3351,385
10/16/20121,4051,4451,4001,445
10/17/20121,4651,4751,4451,465
10/18/20121,4901,5201,4851,495
10/19/20121,4951,5351,4951,530
10/22/20121,4901,5201,4701,515
10/23/20121,5301,5401,5001,515
10/24/20121,4751,4951,4601,465
10/25/20121,4651,4801,4451,470
10/26/20121,4601,4651,3851,405
10/29/20121,4051,4251,4001,415
10/30/20121,4251,4401,3951,400
10/31/20121,4251,4451,4251,430
11/01/20121,4251,4501,4151,435
11/02/20121,5151,5551,5151,530
11/05/20121,5301,5501,5151,520
11/06/20121,5101,5151,4851,495
11/07/20121,5151,5201,5001,510
11/08/20121,5001,5251,4901,515
11/09/20121,5001,5101,4951,500
11/12/20121,5001,5101,4851,495
11/13/20121,5001,5401,4851,515
11/14/20121,5151,5401,4951,530
11/15/20121,5401,6251,5351,620
11/16/20121,6551,7501,6501,730
11/19/20121,7301,7501,7001,735
11/20/20121,7301,7351,6801,705
11/21/20121,7201,7351,6851,710
11/22/20121,7401,7751,7151,770
11/26/20121,8001,8201,7601,765
11/27/20121,7601,7801,7351,770
11/28/20121,7501,7501,6651,675
11/29/20121,6801,7101,6751,690
11/30/20121,7051,7401,6751,730
12/03/20121,7501,8001,7401,790
12/04/20121,7551,7751,7401,750
12/05/20121,7201,7801,7101,745
12/06/20121,7751,8001,7501,765
12/07/20121,7551,7751,7501,760
12/10/20121,7601,7751,7251,740
12/11/20121,7451,7451,7051,720
12/12/20121,7501,7951,7501,790
12/13/20121,8451,9101,8451,900
12/14/20121,9201,9201,8601,900
12/17/20121,9151,9201,8751,880
12/18/20121,8701,9301,8651,870
12/19/20121,9051,9451,8851,945
12/20/20121,9351,9801,9101,960
12/21/20121,9801,9851,8851,905
12/25/20121,9801,9801,9151,930
12/26/20121,9752,0001,9552,000
12/27/20122,0302,0602,0152,025
12/28/20122,0602,0702,0302,035