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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,156.102
CLOSE 2,154.6939

Low

LOW 1,675

High

HIGH 2,520
DATEOPENHIGHLOWCLOSE
01/04/20132,0752,0902,0502,080
01/07/20132,1352,1402,0052,020
01/08/20132,0002,0151,9101,925
01/09/20131,9102,0551,9102,020
01/10/20132,0502,0802,0402,070
01/11/20132,0752,0952,0552,075
01/15/20132,1052,1252,0802,110
01/16/20132,0952,0952,0002,020
01/17/20132,0502,0951,9952,040
01/18/20132,1102,1752,1102,170
01/21/20132,1752,1752,1152,125
01/22/20132,1302,1402,0652,105
01/23/20132,0652,1052,0502,075
01/24/20132,0552,1202,0502,095
01/25/20132,1352,1402,1102,130
01/28/20132,1452,1452,0502,055
01/29/20132,0302,0802,0302,055
01/30/20132,0302,0452,0202,035
01/31/20132,0352,0501,9702,020
02/01/20132,0202,0251,8751,890
02/04/20131,9101,9301,8951,925
02/05/20131,8801,9051,8601,865
02/06/20131,9251,9451,9101,945
02/07/20131,9352,0001,9351,990
02/08/20131,9501,9801,9151,920
02/12/20131,9651,9701,9251,935
02/13/20131,9251,9451,8901,910
02/14/20131,9051,9401,8951,915
02/15/20131,9001,9101,8501,890
02/18/20131,9301,9801,9051,965
02/19/20131,9752,0001,9601,990
02/20/20132,0102,0301,9802,020
02/21/20132,0202,0351,9651,980
02/22/20131,9701,9751,9051,950
02/25/20132,0202,0351,9952,025
02/26/20131,9501,9951,9451,955
02/27/20131,9652,0151,9501,985
02/28/20132,0352,0502,0202,045
03/01/20132,0252,0251,9851,995
03/04/20131,9951,9951,9301,940
03/05/20131,9401,9651,9301,940
03/06/20131,9601,9701,9351,955
03/07/20131,9551,9601,8901,900
03/08/20131,9001,9151,8801,900
03/11/20131,9251,9601,9151,955
03/12/20131,9751,9801,9201,935
03/13/20131,9201,9601,9151,950
03/14/20131,9651,9801,9201,950
03/15/20131,9501,9601,9401,960
03/18/20131,9401,9401,8801,890
03/19/20131,9001,9401,8951,925
03/21/20131,9351,9801,9301,975
03/22/20131,9651,9801,9501,960
03/25/20132,0002,0001,9601,965
03/26/20131,9301,9351,9001,910
03/27/20131,8851,9001,8651,880
03/28/20131,8651,8801,8451,855
03/29/20131,8701,9151,8701,905
04/01/20131,8901,8901,8601,865
04/02/20131,8651,8701,7801,790
04/03/20131,7901,7901,7251,745
04/04/20131,7151,7401,6751,740
04/05/20131,8001,8501,7501,755
04/08/20131,8001,8251,7601,785
04/09/20131,8601,9601,8501,915
04/10/20131,9352,0351,9352,020
04/11/20132,0952,0952,0452,060
04/12/20132,0702,0752,0352,065
04/15/20132,0452,0702,0102,020
04/16/20131,9802,0051,9551,980
04/17/20132,0002,0501,9902,030
04/18/20132,0202,0251,9901,990
04/19/20132,0552,0702,0152,030
04/22/20132,0802,1202,0652,070
04/23/20132,0902,1102,0652,100
04/24/20132,1252,1402,0852,140
04/25/20132,1502,1502,1152,120
04/26/20132,1252,1302,0802,090
04/30/20132,2252,2252,1452,160
05/01/20132,2002,2102,1502,155
05/02/20132,1252,1552,1152,140
05/07/20132,1652,2202,1652,170
05/08/20132,2452,3352,2202,285
05/09/20132,1252,1302,0202,045
05/10/20132,0802,0852,0202,035
05/13/20132,0752,0752,0302,035
05/14/20132,0502,0952,0352,035
05/15/20132,0752,1352,0702,120
05/16/20132,1452,1502,1002,130
05/17/20132,1352,2252,1102,200
05/20/20132,2802,4552,2802,415
05/21/20132,3952,4752,3552,385
05/22/20132,4052,5202,4002,460
05/23/20132,4552,4602,2752,315
05/24/20132,3752,4302,3052,390
05/27/20132,3202,3302,2302,255
05/28/20132,2302,3002,1752,190
05/29/20132,2202,2802,1852,250
05/30/20132,1752,2102,0902,115
05/31/20132,1902,2002,1402,175
06/03/20132,1452,1452,0852,125
06/04/20132,0852,1752,0602,150
06/05/20132,1852,2052,0652,070
06/06/20132,0302,0852,0052,025
06/07/20132,0002,0601,9552,000
06/10/20132,0802,1002,0502,080
06/11/20132,0802,0802,0152,040
06/12/20132,0002,0751,9602,055
06/13/20132,0202,0201,9201,940
06/14/20131,9552,0051,9451,955
06/17/20131,9502,0051,9351,995
06/18/20132,0002,0151,9551,980
06/19/20132,0002,0952,0002,085
06/20/20132,0652,0652,0052,015
06/21/20131,9351,9801,9051,955
06/24/20131,9851,9951,9201,930
06/25/20131,9301,9851,9101,975
06/26/20132,0252,0401,9651,965
06/27/20131,9702,0451,9402,045
06/28/20132,0702,1302,0552,090
07/01/20132,1052,2102,0452,175
07/02/20132,2052,2052,1302,175
07/03/20132,2002,2252,1802,215
07/04/20132,1802,1952,1402,155
07/05/20132,1602,1852,1552,175
07/08/20132,2202,2752,2202,245
07/09/20132,2652,3102,2652,295
07/10/20132,2902,2952,2402,255
07/11/20132,2602,3202,2602,295
07/12/20132,2802,3152,2652,300
07/16/20132,3202,3452,3052,315
07/17/20132,3002,3352,2802,335
07/18/20132,3402,4252,3202,400
07/19/20132,4102,4102,2952,380
07/22/20132,4152,4652,3802,455
07/23/20132,4302,4352,3852,420
07/24/20132,3952,4352,3702,415
07/25/20132,4352,4452,3802,395
07/26/20132,3352,3552,2952,325
07/29/20132,2502,2602,2052,215
07/30/20132,2102,2752,2102,270
07/31/20132,2602,2852,2202,280
08/01/20132,2852,2852,1352,195
08/02/20132,1152,1802,0752,170
08/05/20132,1552,1902,1502,155
08/06/20132,1752,2352,1452,230
08/07/20132,1902,2052,1602,160
08/08/20132,1602,1852,1052,125
08/09/20132,1252,1452,1152,135
08/12/20132,1152,1552,1002,135
08/13/20132,1602,2052,1602,200
08/14/20132,2102,2402,1952,225
08/15/20132,1952,1952,1452,155
08/16/20132,1352,1702,1302,145
08/19/20132,1352,1652,1152,165
08/20/20132,1652,1852,1302,155
08/21/20132,1452,2052,1352,180
08/22/20132,1752,2102,1602,175
08/23/20132,2252,2752,2252,245
08/26/20132,2602,2652,2302,245
08/27/20132,2252,2752,2152,230
08/28/20132,1902,2202,1702,200
08/29/20132,1902,2452,1802,240
08/30/20132,2502,2852,2252,225
09/02/20132,2302,2552,2202,235
09/03/20132,2452,3002,2452,290
09/04/20132,2752,2902,2602,290
09/05/20132,2752,3002,2602,290
09/06/20132,2852,2852,2202,250
09/09/20132,3152,3402,3002,325
09/10/20132,3402,3852,3352,365
09/11/20132,3852,4202,3852,385
09/12/20132,3652,3802,3202,360
09/13/20132,3252,4152,3252,400
09/17/20132,4002,4652,3952,395
09/18/20132,4052,4302,3702,385
09/19/20132,3952,4352,3752,430
09/20/20132,4352,4602,4302,435
09/24/20132,4052,4152,3302,375
09/25/20132,3502,3652,3202,360
09/26/20132,3152,3352,2702,330
09/27/20132,3352,3402,2402,245
09/30/20132,2302,2652,2102,230
10/01/20132,2302,2302,1902,205
10/02/20132,1852,2202,1602,170
10/03/20132,1802,2002,1702,185
10/04/20132,1552,2202,1302,185
10/07/20132,1852,1852,1202,125
10/08/20132,1302,1352,0902,120
10/09/20132,1102,1552,1052,150
10/10/20132,1602,1802,1452,175
10/11/20132,1952,2502,1952,230
10/15/20132,2552,2802,2252,235
10/16/20132,2152,2152,1652,190
10/17/20132,2102,2202,1702,190
10/18/20132,1852,2002,1402,145
10/21/20132,1502,1752,1202,150
10/22/20132,1402,1752,1402,155
10/23/20132,1802,2152,1552,155
10/24/20132,1502,1652,1202,155
10/25/20132,1402,1502,1202,135
10/28/20132,1452,1902,1302,180
10/29/20132,1552,2002,1502,170
10/30/20132,2002,2202,1852,200
10/31/20132,2002,2202,1652,165
11/01/20132,2752,4302,2752,330
11/05/20132,3452,4152,2852,310
11/06/20132,3002,3302,2702,305
11/07/20132,3052,3102,2552,265
11/08/20132,2502,2602,2252,240
11/11/20132,2652,2802,2302,245
11/12/20132,2352,2852,2302,270
11/13/20132,2552,3202,2502,305
11/14/20132,3152,3502,2952,335
11/15/20132,3502,3702,3352,360
11/18/20132,3602,3602,3202,340
11/19/20132,3302,3452,3002,340
11/20/20132,3252,3302,2702,290
11/21/20132,3102,3302,2952,325
11/22/20132,3402,3552,3202,340
11/25/20132,3602,3652,3352,345
11/26/20132,3152,3452,3152,325
11/27/20132,3052,3452,3002,330
11/28/20132,3552,3902,3402,385
11/29/20132,3802,4752,3702,465
12/02/20132,4552,4652,4002,415
12/03/20132,4302,4702,4302,450
12/04/20132,4252,4402,3902,425
12/05/20132,4202,4302,3902,410
12/06/20132,3402,3602,2702,355
12/09/20132,3902,4352,3902,420
12/10/20132,4352,4452,4102,435
12/11/20132,4152,4202,3552,390
12/12/20132,3852,3902,3602,375
12/13/20132,3702,4002,3502,355
12/16/20132,2352,3052,2352,295
12/17/20132,3102,3402,2702,285
12/18/20132,2852,3452,2852,335
12/19/20132,3702,3802,3352,340
12/20/20132,3352,3402,3202,330
12/24/20132,3452,3602,3202,335
12/25/20132,3202,3252,3052,320
12/26/20132,3602,4202,3552,395
12/27/20132,4152,4552,4052,425
12/30/20132,4352,4452,4102,420