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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,615.2041
CLOSE 2,615.4694

Low

LOW 2,025

High

HIGH 3,885
DATEOPENHIGHLOWCLOSE
01/04/20162,7302,7902,6602,680
01/05/20162,7052,7452,6802,700
01/06/20162,7302,7652,6152,625
01/07/20162,6002,6352,5252,530
01/08/20162,5052,5952,5002,555
01/12/20162,5052,5502,4452,455
01/13/20162,5202,5852,5052,525
01/14/20162,4502,4702,4102,460
01/15/20162,5202,5352,4452,460
01/18/20162,4002,4552,3702,435
01/19/20162,4052,4802,3652,475
01/20/20162,4652,4752,3252,330
01/21/20162,3202,3752,2452,245
01/22/20162,3652,4352,3352,430
01/25/20162,4652,4802,3752,385
01/26/20162,3452,3502,2952,305
01/27/20162,3552,4002,3352,375
01/28/20162,3552,3752,3102,315
01/29/20162,3102,3602,2502,345
02/01/20162,4152,5902,4002,560
02/02/20162,5002,5152,4452,465
02/03/20162,3602,3652,2602,285
02/04/20162,2602,3202,2302,260
02/05/20162,2352,3302,2302,325
02/08/20162,2852,3652,2452,355
02/09/20162,2552,2552,1802,195
02/10/20162,2002,2152,1402,190
02/12/20162,0852,1452,0652,080
02/15/20162,2402,3552,1952,335
02/16/20162,3002,4302,3002,385
02/17/20162,3702,4252,3052,330
02/18/20162,4302,4452,3602,395
02/19/20162,3552,3702,2902,335
02/22/20162,3202,3502,3002,320
02/23/20162,3302,4052,3252,340
02/24/20162,3052,3152,2652,300
02/25/20162,3102,3652,3102,360
02/26/20162,4152,4602,3852,400
02/29/20162,3952,4452,3252,330
03/01/20162,3302,3602,2402,320
03/02/20162,4152,4752,4052,465
03/03/20162,4602,5802,4602,565
03/04/20162,5552,5902,5452,570
03/07/20162,5852,6052,5502,590
03/08/20162,5752,6052,4752,540
03/09/20162,4902,4902,3852,455
03/10/20162,5052,5502,4952,540
03/11/20162,4902,5252,4452,515
03/14/20162,5652,5802,5302,545
03/15/20162,5452,5452,4852,505
03/16/20162,4752,5002,4552,470
03/17/20162,5102,5302,4452,475
03/18/20162,4702,5002,4552,480
03/22/20162,5052,5352,4252,445
03/23/20162,4352,4552,3602,380
03/24/20162,3802,3952,3252,325
03/25/20162,3552,3952,3302,380
03/28/20162,4102,4352,3902,425
03/29/20162,4002,4402,3852,400
03/30/20162,4302,4302,3402,350
03/31/20162,3552,3752,3252,325
04/01/20162,3152,3252,2002,210
04/04/20162,2102,2502,1852,205
04/05/20162,1852,1952,1202,135
04/06/20162,1302,1602,0752,090
04/07/20162,0502,1002,0252,075
04/08/20162,0502,1752,0302,140
04/11/20162,1202,1502,0552,140
04/12/20162,1502,2352,1352,215
04/13/20162,2552,3052,2452,290
04/14/20162,3052,3752,3052,365
04/15/20162,3402,3702,3252,340
04/18/20162,2202,2602,1952,255
04/19/20162,3552,3852,3402,365
04/20/20162,3952,4152,3402,355
04/21/20162,4252,4752,4102,455
04/22/20162,4202,5002,4052,500
04/25/20162,5452,5652,5152,535
04/26/20162,5352,5352,4652,475
04/27/20162,4902,5052,4502,470
04/28/20162,5102,5302,3552,365
05/02/20162,2502,3102,2502,270
05/06/20162,2902,3152,2452,265
05/09/20162,3052,3052,2602,275
05/10/20162,2852,3752,2552,355
05/11/20162,6402,7102,6202,670
05/12/20162,6352,7152,6102,710
05/13/20162,7202,7302,6052,605
05/16/20162,5852,6552,5802,640
05/17/20162,6602,6902,6202,685
05/18/20162,6402,6802,6302,665
05/19/20162,6702,6802,6152,630
05/20/20162,5952,6602,5802,650
05/23/20162,6252,6602,5952,655
05/24/20162,6502,6852,6302,640
05/25/20162,7052,7202,6652,675
05/26/20162,7152,7302,6702,680
05/27/20162,6852,7252,6502,705
05/30/20162,7302,7402,6702,685
05/31/20162,6502,7052,6202,695
06/01/20162,7052,7302,6702,685
06/02/20162,6652,6902,5652,575
06/03/20162,5702,5902,5402,560
06/06/20162,5102,5252,4702,525
06/07/20162,5352,5752,5252,565
06/08/20162,5652,6052,5052,605
06/09/20162,5852,6152,5602,565
06/10/20162,5502,5552,5152,545
06/13/20162,4752,4902,4152,425
06/14/20162,4402,4602,3902,410
06/15/20162,3952,4502,3802,405
06/16/20162,4002,4002,2902,295
06/17/20162,3352,3702,3252,345
06/20/20162,3852,4202,3752,405
06/21/20162,3802,4152,3452,405
06/22/20162,4002,4102,3652,380
06/23/20162,3852,4352,3602,430
06/24/20162,5102,5402,2202,240
06/27/20162,3202,3202,2052,225
06/28/20162,1852,2402,1402,225
06/29/20162,2252,2352,1702,205
06/30/20162,2702,2952,2202,220
07/01/20162,2452,2702,2302,245
07/04/20162,2252,2602,1952,255
07/05/20162,2452,2502,2052,225
07/06/20162,1852,1852,1202,150
07/07/20162,1552,1902,1202,130
07/08/20162,1502,1902,1202,130
07/11/20162,1652,2252,1652,205
07/12/20162,2452,3452,2452,320
07/13/20162,3952,4152,3452,355
07/14/20162,3452,3902,3252,365
07/15/20162,3552,4252,3452,390
07/19/20162,4102,4652,4002,465
07/20/20162,4352,4552,3952,450
07/21/20162,4902,5302,4802,525
07/22/20162,4502,5052,4402,465
07/25/20162,4852,5152,4552,465
07/26/20162,4402,4402,3902,405
07/27/20162,4652,5202,4552,505
07/28/20162,4752,5152,4602,485
07/29/20162,4452,5002,3902,470
08/01/20162,4052,4252,3102,355
08/02/20162,3152,3302,2952,310
08/03/20162,2702,2852,2452,255
08/04/20162,2802,3602,2602,350
08/05/20162,3452,3702,3152,335
08/08/20162,3702,4452,3602,430
08/09/20162,4102,4452,3852,435
08/10/20162,3952,4352,3752,390
08/12/20162,4002,4402,3652,430
08/15/20162,4202,4402,4002,425
08/16/20162,4252,4552,3752,375
08/17/20162,4502,6052,4352,570
08/18/20162,5252,5702,5102,510
08/19/20162,5402,6252,5352,615
08/22/20162,6252,6502,6052,635
08/23/20162,6152,6152,5202,535
08/24/20162,5202,5402,4902,495
08/25/20162,4902,4902,4302,470
08/26/20162,4552,4752,4352,445
08/29/20162,4952,5402,4852,515
08/30/20162,5002,5002,4702,485
08/31/20162,5052,5702,5052,540
09/01/20162,5502,5602,5202,530
09/02/20162,5452,5452,4952,525
09/05/20162,5652,5902,5202,525
09/06/20162,5152,5702,5102,555
09/07/20162,5052,5552,4902,555
09/08/20162,5552,5802,5552,565
09/09/20162,5702,6402,5552,635
09/12/20162,5652,5752,5252,545
09/13/20162,5802,5902,5452,565
09/14/20162,5402,5702,5352,560
09/15/20162,5452,5702,5102,530
09/16/20162,5402,5402,5002,505
09/20/20162,4602,5302,4202,520
09/21/20162,5352,6052,4952,605
09/23/20162,6052,6202,5802,615
09/26/20162,6002,6002,5302,535
09/27/20162,4802,5252,4502,525
09/28/20162,5002,5002,4352,450
09/29/20162,4902,5352,4702,530
09/30/20162,4652,4852,4552,470
10/03/20162,5102,5102,4452,450
10/04/20162,4702,4802,4402,475
10/05/20162,4902,5402,4802,540
10/06/20162,5652,5852,5452,555
10/07/20162,5602,5702,5352,560
10/11/20162,5902,6202,5752,585
10/12/20162,5452,5902,5352,545
10/13/20162,5602,5952,5252,540
10/14/20162,5402,5652,5052,540
10/17/20162,5452,5552,5202,545
10/18/20162,5252,5302,4702,520
10/19/20162,5102,5502,4952,545
10/20/20162,5602,6002,5502,600
10/21/20162,5902,6502,5902,645
10/24/20162,6252,6802,6102,675
10/25/20162,6902,7052,6602,685
10/26/20162,6952,7252,6702,720
10/27/20162,7602,7852,7402,755
10/28/20162,7852,8202,7652,815
10/31/20162,8002,8252,7652,770
11/01/20162,8202,9202,8052,915
11/02/20162,9753,0052,9552,965
11/04/20162,9402,9602,9152,950
11/07/20162,9753,0202,9603,005
11/08/20162,9752,9802,9302,950
11/09/20162,9903,0202,7652,815
11/10/20163,0653,0953,0453,075
11/11/20163,1503,1753,0953,120
11/14/20163,1203,2353,1053,215
11/15/20163,2303,2553,1853,210
11/16/20163,2503,2703,2353,260
11/17/20163,1903,2503,1903,245
11/18/20163,2753,3253,2703,310
11/21/20163,3403,3653,3003,320
11/22/20163,3253,3353,2903,335
11/24/20163,4203,4453,3753,405
11/25/20163,4003,4503,4003,445
11/28/20163,4103,4703,3953,465
11/29/20163,4353,4603,4153,455
11/30/20163,4253,4453,4203,445
12/01/20163,5053,5503,4703,475
12/02/20163,4803,5303,4403,465
12/05/20163,4203,4753,3953,475
12/06/20163,5353,5403,4853,500
12/07/20163,5453,5853,5403,565
12/08/20163,6253,6703,6053,670
12/09/20163,6053,6803,6053,675
12/12/20163,7203,7303,5903,620
12/13/20163,6553,6903,5953,685
12/14/20163,6853,6853,6303,675
12/15/20163,6803,7103,6403,650
12/16/20163,7003,8253,6803,805
12/19/20163,8153,8153,7353,780
12/20/20163,8053,8203,7703,820
12/21/20163,8253,8553,7803,800
12/22/20163,7803,8453,7503,835
12/26/20163,8353,8453,7753,785
12/27/20163,7453,8003,7303,780
12/28/20163,8103,8853,8103,880
12/29/20163,8353,8353,7353,745
12/30/20163,7403,7803,7053,765