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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,587.418
CLOSE 2,585.2049

Low

LOW 1,975

High

HIGH 3,585
DATEOPENHIGHLOWCLOSE
01/06/20142,4002,4152,3602,365
01/07/20142,3652,3702,3252,340
01/08/20142,3602,3952,3602,385
01/09/20142,3802,4052,3602,390
01/10/20142,3702,4002,3602,380
01/14/20142,3402,3502,2852,295
01/15/20142,3402,3752,3352,360
01/16/20142,4102,4302,3502,360
01/17/20142,3652,4252,3402,395
01/20/20142,4202,4702,4052,445
01/21/20142,4802,6202,4752,590
01/22/20142,5552,5852,5152,550
01/23/20142,6352,6502,5252,525
01/24/20142,5052,5902,5002,550
01/27/20142,4502,5252,4402,485
01/28/20142,4902,5152,4552,455
01/29/20142,5052,5302,4902,510
01/30/20142,4702,4702,4052,425
01/31/20142,4302,4452,3852,400
02/03/20142,4802,5802,4702,505
02/04/20142,3752,4052,2902,300
02/05/20142,3302,3502,2502,300
02/06/20142,3052,3052,2552,280
02/07/20142,3202,3452,3102,335
02/10/20142,3702,3752,3302,355
02/12/20142,3652,3952,3352,385
02/13/20142,3652,3852,3152,335
02/14/20142,3502,3852,3102,340
02/17/20142,3352,3502,2802,335
02/18/20142,3552,4352,3502,400
02/19/20142,4202,4452,3902,430
02/20/20142,4102,4102,3102,340
02/21/20142,3602,4152,3402,400
02/24/20142,3852,3902,3102,340
02/25/20142,3152,3702,3052,360
02/26/20142,3602,4002,3502,370
02/27/20142,3452,3802,3302,355
02/28/20142,3502,3752,3252,345
03/03/20142,3352,3352,2802,305
03/04/20142,3102,3652,2902,340
03/05/20142,3602,3852,3452,350
03/06/20142,3502,3902,3352,370
03/07/20142,3452,3802,3302,335
03/10/20142,3352,3352,2852,290
03/11/20142,2902,3202,2702,295
03/12/20142,2602,2902,2452,270
03/13/20142,2702,3002,2602,280
03/14/20142,2102,2102,1652,180
03/17/20142,1802,2052,1552,170
03/18/20142,2002,2002,1552,155
03/19/20142,1752,1802,1202,135
03/20/20142,1552,1652,0902,095
03/24/20142,1002,1252,0552,075
03/25/20142,0402,0551,9752,055
03/26/20142,0602,1152,0602,105
03/27/20142,0852,1352,0652,120
03/28/20142,1202,1452,1102,125
03/31/20142,1252,1302,0852,095
04/01/20142,1352,2252,1352,185
04/02/20142,2252,2602,2102,230
04/03/20142,2552,2652,2152,220
04/04/20142,2152,2402,2102,230
04/07/20142,2052,2252,1852,190
04/08/20142,1802,1952,1452,160
04/09/20142,1352,1652,1152,125
04/10/20142,1802,2302,1602,175
04/11/20142,1352,1652,1302,150
04/14/20142,1402,1602,1352,135
04/15/20142,1502,1652,1302,140
04/16/20142,1602,2202,1552,205
04/17/20142,2102,2352,1852,200
04/18/20142,2952,3102,2702,270
04/21/20142,2852,3002,2402,265
04/22/20142,2552,2752,2302,230
04/23/20142,2502,2802,2352,255
04/24/20142,2602,2852,2402,245
04/25/20142,2602,2952,2402,255
04/28/20142,2402,2552,2102,240
04/30/20142,2252,2302,1502,170
05/01/20142,1552,1752,1402,155
05/02/20142,1302,1652,1302,165
05/07/20142,1552,1552,0952,105
05/08/20142,1202,1302,1052,115
05/09/20142,1052,1352,0752,120
05/12/20142,1402,1802,1352,150
05/13/20142,1852,1952,1702,185
05/14/20142,1752,1902,1552,175
05/15/20142,1602,2102,1602,205
05/16/20142,1852,1952,1602,180
05/19/20142,1802,2052,1702,175
05/20/20142,1752,1752,1452,165
05/21/20142,1302,1552,1102,155
05/22/20142,1802,2802,1802,240
05/23/20142,2702,2752,2502,255
05/26/20142,2602,2852,2552,275
05/27/20142,2752,3102,2552,265
05/28/20142,2502,2652,2352,260
05/29/20142,2602,3052,2602,280
05/30/20142,2702,2802,2302,260
06/02/20142,2652,3202,2602,310
06/03/20142,3402,3752,3102,315
06/04/20142,3152,3152,2802,305
06/05/20142,3202,3352,2702,285
06/06/20142,3102,3602,3002,340
06/09/20142,3502,3502,3152,320
06/10/20142,3002,3202,2852,320
06/11/20142,3052,3502,3052,350
06/12/20142,3352,3652,3252,350
06/13/20142,3602,3852,3452,375
06/16/20142,3602,3652,3252,350
06/17/20142,3352,3602,3152,340
06/18/20142,3552,3752,3402,370
06/19/20142,3852,4702,3752,430
06/20/20142,4152,4252,3852,405
06/23/20142,4252,4252,3702,385
06/24/20142,3902,4202,3652,420
06/25/20142,4152,4252,4002,400
06/26/20142,4202,4552,4152,440
06/27/20142,4202,4252,3752,395
06/30/20142,4152,4302,3902,410
07/01/20142,4102,4652,4002,445
07/02/20142,4502,4702,4352,445
07/03/20142,4602,4652,4352,455
07/04/20142,4652,4802,4502,465
07/07/20142,4802,4802,4352,440
07/08/20142,4502,4502,3952,415
07/09/20142,3902,3902,3602,385
07/10/20142,4002,4252,3902,390
07/11/20142,4202,4252,3652,380
07/14/20142,3602,4252,3602,415
07/15/20142,4202,4502,4152,425
07/16/20142,4202,4452,4102,410
07/17/20142,4202,4352,4002,410
07/18/20142,3852,4052,3652,400
07/22/20142,4152,4602,4152,425
07/23/20142,4402,4652,4202,425
07/24/20142,4302,4452,4102,425
07/25/20142,4402,4452,3902,405
07/28/20142,3802,4252,3802,400
07/29/20142,4302,4352,4152,425
07/30/20142,4102,4452,4102,445
07/31/20142,5952,5952,5252,545
08/01/20142,4952,5002,4452,460
08/04/20142,4502,4552,4202,435
08/05/20142,4602,4652,4052,410
08/06/20142,3902,4152,3802,400
08/07/20142,4102,4552,3902,445
08/08/20142,4202,4252,3402,345
08/11/20142,3852,3952,3652,385
08/12/20142,3902,4002,3752,390
08/13/20142,3952,4102,3902,405
08/14/20142,4202,4302,3952,405
08/15/20142,4202,4602,4152,450
08/18/20142,4502,4652,4452,460
08/19/20142,4902,5002,4652,480
08/20/20142,5702,6052,5502,550
08/21/20142,6002,6252,5652,590
08/22/20142,6102,6152,5852,590
08/25/20142,6252,6252,6002,610
08/26/20142,5902,6202,5752,610
08/27/20142,6502,6752,5902,610
08/28/20142,6352,6852,6052,655
08/29/20142,6602,6802,6502,680
09/01/20142,7002,7252,6902,710
09/02/20142,7002,7302,6752,720
09/03/20142,7502,7802,7402,750
09/04/20142,7352,7652,7252,745
09/05/20142,7552,7602,7102,725
09/08/20142,7602,7952,7502,785
09/09/20142,8252,8652,8152,820
09/10/20142,8152,8602,8102,850
09/11/20142,8752,9002,8552,870
09/12/20142,9202,9352,9002,930
09/16/20142,9302,9302,8952,925
09/17/20142,9202,9302,8352,900
09/18/20142,9452,9752,9202,965
09/19/20142,9953,0352,9953,025
09/22/20143,0253,0302,9953,010
09/24/20142,9803,0152,9552,995
09/25/20143,0253,0753,0253,055
09/26/20142,9853,0502,9853,025
09/29/20143,0753,1003,0653,095
09/30/20143,1003,1053,0453,085
10/01/20143,0953,1002,9852,995
10/02/20142,9502,9652,8602,875
10/03/20142,8352,8952,8202,875
10/06/20142,9002,9402,8552,920
10/07/20142,9052,9202,8802,885
10/08/20142,8652,9102,8402,900
10/09/20142,9202,9352,8602,865
10/10/20142,7802,8002,7652,790
10/14/20142,7152,7502,7002,705
10/15/20142,7302,7802,7302,765
10/16/20142,7152,7902,6952,755
10/17/20142,7552,7752,7052,710
10/20/20142,8002,8152,7852,790
10/21/20142,8002,8102,7502,755
10/22/20142,8252,8902,8252,890
10/23/20142,8652,9052,8452,865
10/24/20142,9052,9152,8152,845
10/27/20142,8552,8602,8052,825
10/28/20142,8102,8302,7902,820
10/29/20142,8352,8652,8252,865
10/30/20142,8852,9302,8602,895
10/31/20143,0503,0602,9753,040
11/04/20143,3403,4003,2003,230
11/05/20143,2503,3503,2503,335
11/06/20143,3503,3703,2953,330
11/07/20143,3503,3653,2753,300
11/10/20143,2353,3153,2303,310
11/11/20143,3203,3553,3053,350
11/12/20143,3653,3753,3053,315
11/13/20143,2903,3253,2603,310
11/14/20143,3303,3303,1803,215
11/17/20143,2303,2303,1803,210
11/18/20143,2303,3053,2153,305
11/19/20143,3153,3453,3053,305
11/20/20143,3253,3303,2353,270
11/21/20143,2503,2753,2203,275
11/25/20143,3153,3253,2753,290
11/26/20143,2553,2803,2353,265
11/27/20143,2303,2553,2253,230
11/28/20143,2503,2603,2303,255
12/01/20143,2703,2803,2403,260
12/02/20143,2803,3603,2703,350
12/03/20143,3953,4753,3753,405
12/04/20143,4303,4953,4303,475
12/05/20143,4603,5253,4553,505
12/08/20143,5353,5853,4853,500
12/09/20143,4753,5153,4653,480
12/10/20143,4103,4253,3553,370
12/11/20143,3203,4003,2853,390
12/12/20143,4203,4703,4003,405
12/15/20143,3403,3753,3153,335
12/16/20143,2553,2753,1953,210
12/17/20143,2003,2603,1953,240
12/18/20143,3253,3853,3003,315
12/19/20143,3653,3653,2903,345
12/22/20143,3603,3703,3103,320
12/24/20143,3503,3803,3453,355
12/25/20143,2953,3103,2503,285
12/26/20143,2653,3003,2403,280
12/29/20143,2953,3203,2753,310
12/30/20143,3003,3253,2603,265