6302.T
Sumitomo Heavy Industries, Ltd.
06:30:00
5559 ¥
0.0000 (%0.00)
Previous Close: 5439
Day Low₺5486
Day High₺5748
6302.T: Sumitomo Heavy Industries, Ltd. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,133.2591
CLOSE 4,129.0283
Low
LOW 3,415
High
HIGH 5,220
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 3,825 | 3,970 | 3,815 | 3,970 |
| 01/05/2017 | 3,920 | 3,940 | 3,855 | 3,870 |
| 01/06/2017 | 3,795 | 3,815 | 3,740 | 3,765 |
| 01/10/2017 | 3,750 | 3,795 | 3,720 | 3,775 |
| 01/11/2017 | 3,805 | 3,930 | 3,805 | 3,905 |
| 01/12/2017 | 3,895 | 3,910 | 3,830 | 3,900 |
| 01/13/2017 | 3,900 | 3,920 | 3,860 | 3,895 |
| 01/16/2017 | 3,890 | 3,905 | 3,815 | 3,835 |
| 01/17/2017 | 3,850 | 3,865 | 3,765 | 3,775 |
| 01/18/2017 | 3,715 | 3,815 | 3,690 | 3,805 |
| 01/19/2017 | 3,755 | 3,820 | 3,735 | 3,770 |
| 01/20/2017 | 3,775 | 3,885 | 3,775 | 3,870 |
| 01/23/2017 | 3,815 | 3,820 | 3,770 | 3,775 |
| 01/24/2017 | 3,765 | 3,815 | 3,735 | 3,795 |
| 01/25/2017 | 3,875 | 3,940 | 3,865 | 3,890 |
| 01/26/2017 | 3,965 | 4,045 | 3,965 | 4,040 |
| 01/27/2017 | 4,080 | 4,105 | 3,960 | 3,980 |
| 01/30/2017 | 3,960 | 3,980 | 3,930 | 3,975 |
| 01/31/2017 | 3,925 | 3,945 | 3,885 | 3,890 |
| 02/01/2017 | 3,925 | 4,010 | 3,925 | 4,005 |
| 02/02/2017 | 4,035 | 4,050 | 3,965 | 3,985 |
| 02/03/2017 | 3,985 | 4,000 | 3,930 | 3,950 |
| 02/06/2017 | 4,000 | 4,000 | 3,950 | 3,955 |
| 02/07/2017 | 3,910 | 3,965 | 3,885 | 3,940 |
| 02/08/2017 | 3,945 | 3,985 | 3,925 | 3,985 |
| 02/09/2017 | 3,940 | 3,950 | 3,900 | 3,905 |
| 02/10/2017 | 4,010 | 4,070 | 3,975 | 4,065 |
| 02/13/2017 | 4,100 | 4,105 | 4,065 | 4,070 |
| 02/14/2017 | 4,070 | 4,100 | 4,035 | 4,040 |
| 02/15/2017 | 4,055 | 4,185 | 4,055 | 4,150 |
| 02/16/2017 | 4,150 | 4,175 | 4,125 | 4,145 |
| 02/17/2017 | 4,105 | 4,160 | 4,080 | 4,135 |
| 02/20/2017 | 4,120 | 4,145 | 4,075 | 4,115 |
| 02/21/2017 | 4,120 | 4,150 | 4,100 | 4,120 |
| 02/22/2017 | 4,150 | 4,185 | 4,140 | 4,170 |
| 02/23/2017 | 4,175 | 4,195 | 4,140 | 4,175 |
| 02/24/2017 | 4,100 | 4,110 | 3,955 | 3,970 |
| 02/27/2017 | 3,955 | 3,975 | 3,885 | 3,935 |
| 02/28/2017 | 3,990 | 4,040 | 3,970 | 3,975 |
| 03/01/2017 | 3,970 | 4,110 | 3,920 | 4,070 |
| 03/02/2017 | 4,220 | 4,285 | 4,165 | 4,190 |
| 03/03/2017 | 4,185 | 4,220 | 4,145 | 4,180 |
| 03/06/2017 | 4,180 | 4,195 | 4,130 | 4,155 |
| 03/07/2017 | 4,140 | 4,175 | 4,135 | 4,155 |
| 03/08/2017 | 4,155 | 4,190 | 4,125 | 4,135 |
| 03/09/2017 | 4,170 | 4,210 | 4,165 | 4,185 |
| 03/10/2017 | 4,220 | 4,285 | 4,205 | 4,280 |
| 03/13/2017 | 4,290 | 4,295 | 4,220 | 4,225 |
| 03/14/2017 | 4,240 | 4,250 | 4,220 | 4,245 |
| 03/15/2017 | 4,240 | 4,260 | 4,180 | 4,180 |
| 03/16/2017 | 4,175 | 4,235 | 4,160 | 4,225 |
| 03/17/2017 | 4,190 | 4,240 | 4,180 | 4,215 |
| 03/21/2017 | 4,170 | 4,260 | 4,155 | 4,245 |
| 03/22/2017 | 4,105 | 4,140 | 4,020 | 4,020 |
| 03/23/2017 | 3,980 | 3,985 | 3,910 | 3,955 |
| 03/24/2017 | 3,955 | 4,035 | 3,955 | 4,015 |
| 03/27/2017 | 3,940 | 3,955 | 3,910 | 3,920 |
| 03/28/2017 | 3,970 | 3,990 | 3,940 | 3,960 |
| 03/29/2017 | 3,925 | 3,970 | 3,900 | 3,960 |
| 03/30/2017 | 3,945 | 3,970 | 3,885 | 3,885 |
| 03/31/2017 | 3,950 | 3,980 | 3,880 | 3,880 |
| 04/03/2017 | 3,875 | 3,880 | 3,825 | 3,845 |
| 04/04/2017 | 3,805 | 3,845 | 3,770 | 3,810 |
| 04/05/2017 | 3,820 | 3,840 | 3,765 | 3,785 |
| 04/06/2017 | 3,785 | 3,800 | 3,710 | 3,745 |
| 04/07/2017 | 3,790 | 3,830 | 3,750 | 3,775 |
| 04/10/2017 | 3,790 | 3,860 | 3,775 | 3,845 |
| 04/11/2017 | 3,825 | 3,840 | 3,795 | 3,815 |
| 04/12/2017 | 3,750 | 3,765 | 3,690 | 3,700 |
| 04/13/2017 | 3,625 | 3,690 | 3,610 | 3,680 |
| 04/14/2017 | 3,660 | 3,690 | 3,625 | 3,650 |
| 04/17/2017 | 3,615 | 3,645 | 3,565 | 3,620 |
| 04/18/2017 | 3,660 | 3,700 | 3,600 | 3,615 |
| 04/19/2017 | 3,580 | 3,635 | 3,560 | 3,600 |
| 04/20/2017 | 3,565 | 3,655 | 3,525 | 3,620 |
| 04/21/2017 | 3,665 | 3,685 | 3,645 | 3,670 |
| 04/24/2017 | 3,740 | 3,770 | 3,685 | 3,715 |
| 04/25/2017 | 3,710 | 3,810 | 3,695 | 3,800 |
| 04/26/2017 | 3,875 | 3,950 | 3,875 | 3,935 |
| 04/27/2017 | 3,930 | 3,945 | 3,905 | 3,940 |
| 04/28/2017 | 3,945 | 3,965 | 3,855 | 3,885 |
| 05/01/2017 | 3,885 | 3,920 | 3,865 | 3,915 |
| 05/02/2017 | 3,910 | 3,940 | 3,900 | 3,925 |
| 05/08/2017 | 4,075 | 4,075 | 3,980 | 4,000 |
| 05/09/2017 | 4,015 | 4,015 | 3,940 | 3,945 |
| 05/10/2017 | 3,840 | 3,915 | 3,805 | 3,850 |
| 05/11/2017 | 3,845 | 3,845 | 3,670 | 3,705 |
| 05/12/2017 | 3,705 | 3,705 | 3,620 | 3,675 |
| 05/15/2017 | 3,640 | 3,650 | 3,575 | 3,585 |
| 05/16/2017 | 3,610 | 3,630 | 3,555 | 3,605 |
| 05/17/2017 | 3,555 | 3,560 | 3,510 | 3,525 |
| 05/18/2017 | 3,460 | 3,475 | 3,415 | 3,440 |
| 05/19/2017 | 3,450 | 3,470 | 3,420 | 3,460 |
| 05/22/2017 | 3,485 | 3,505 | 3,475 | 3,505 |
| 05/23/2017 | 3,535 | 3,595 | 3,530 | 3,565 |
| 05/24/2017 | 3,600 | 3,620 | 3,560 | 3,580 |
| 05/25/2017 | 3,590 | 3,625 | 3,570 | 3,595 |
| 05/26/2017 | 3,610 | 3,610 | 3,560 | 3,565 |
| 05/29/2017 | 3,550 | 3,590 | 3,535 | 3,580 |
| 05/30/2017 | 3,570 | 3,635 | 3,555 | 3,635 |
| 05/31/2017 | 3,625 | 3,625 | 3,585 | 3,610 |
| 06/01/2017 | 3,600 | 3,640 | 3,585 | 3,630 |
| 06/02/2017 | 3,680 | 3,815 | 3,680 | 3,795 |
| 06/05/2017 | 3,735 | 3,760 | 3,630 | 3,635 |
| 06/06/2017 | 3,615 | 3,635 | 3,580 | 3,590 |
| 06/07/2017 | 3,575 | 3,635 | 3,560 | 3,630 |
| 06/08/2017 | 3,650 | 3,670 | 3,620 | 3,655 |
| 06/09/2017 | 3,650 | 3,680 | 3,620 | 3,675 |
| 06/12/2017 | 3,655 | 3,695 | 3,615 | 3,640 |
| 06/13/2017 | 3,645 | 3,660 | 3,595 | 3,600 |
| 06/14/2017 | 3,625 | 3,640 | 3,585 | 3,610 |
| 06/15/2017 | 3,590 | 3,595 | 3,495 | 3,550 |
| 06/16/2017 | 3,590 | 3,665 | 3,590 | 3,655 |
| 06/19/2017 | 3,665 | 3,690 | 3,635 | 3,650 |
| 06/20/2017 | 3,710 | 3,745 | 3,690 | 3,695 |
| 06/21/2017 | 3,685 | 3,695 | 3,620 | 3,635 |
| 06/22/2017 | 3,630 | 3,660 | 3,630 | 3,645 |
| 06/23/2017 | 3,650 | 3,685 | 3,635 | 3,685 |
| 06/26/2017 | 3,675 | 3,705 | 3,660 | 3,690 |
| 06/27/2017 | 3,725 | 3,755 | 3,705 | 3,730 |
| 06/28/2017 | 3,735 | 3,770 | 3,720 | 3,735 |
| 06/29/2017 | 3,785 | 3,790 | 3,720 | 3,745 |
| 06/30/2017 | 3,705 | 3,720 | 3,685 | 3,705 |
| 07/03/2017 | 3,740 | 3,760 | 3,725 | 3,750 |
| 07/04/2017 | 3,815 | 3,865 | 3,790 | 3,815 |
| 07/05/2017 | 3,820 | 3,900 | 3,815 | 3,895 |
| 07/06/2017 | 3,875 | 3,880 | 3,815 | 3,835 |
| 07/07/2017 | 3,810 | 3,855 | 3,805 | 3,855 |
| 07/10/2017 | 3,905 | 3,920 | 3,850 | 3,880 |
| 07/11/2017 | 3,885 | 4,010 | 3,880 | 4,010 |
| 07/12/2017 | 3,995 | 3,995 | 3,945 | 3,970 |
| 07/13/2017 | 3,960 | 3,965 | 3,910 | 3,935 |
| 07/14/2017 | 3,965 | 4,015 | 3,950 | 3,985 |
| 07/18/2017 | 3,970 | 3,970 | 3,915 | 3,950 |
| 07/19/2017 | 3,940 | 3,985 | 3,925 | 3,980 |
| 07/20/2017 | 3,985 | 4,045 | 3,955 | 4,045 |
| 07/21/2017 | 4,040 | 4,115 | 4,030 | 4,115 |
| 07/24/2017 | 4,090 | 4,090 | 4,015 | 4,050 |
| 07/25/2017 | 4,040 | 4,060 | 3,980 | 3,990 |
| 07/26/2017 | 4,065 | 4,120 | 4,060 | 4,090 |
| 07/27/2017 | 4,065 | 4,075 | 4,015 | 4,045 |
| 07/28/2017 | 4,060 | 4,060 | 3,995 | 4,020 |
| 07/31/2017 | 4,025 | 4,070 | 3,985 | 4,030 |
| 08/01/2017 | 4,130 | 4,135 | 4,025 | 4,050 |
| 08/02/2017 | 4,070 | 4,165 | 4,065 | 4,135 |
| 08/03/2017 | 4,115 | 4,115 | 4,050 | 4,095 |
| 08/04/2017 | 4,070 | 4,090 | 4,040 | 4,075 |
| 08/07/2017 | 4,100 | 4,110 | 4,050 | 4,075 |
| 08/08/2017 | 4,075 | 4,085 | 4,040 | 4,055 |
| 08/09/2017 | 4,020 | 4,035 | 3,975 | 4,025 |
| 08/10/2017 | 4,025 | 4,040 | 3,995 | 4,030 |
| 08/14/2017 | 3,960 | 4,015 | 3,940 | 3,950 |
| 08/15/2017 | 4,025 | 4,070 | 3,995 | 4,030 |
| 08/16/2017 | 4,030 | 4,085 | 4,015 | 4,030 |
| 08/17/2017 | 4,020 | 4,045 | 3,990 | 4,030 |
| 08/18/2017 | 3,960 | 3,975 | 3,920 | 3,925 |
| 08/21/2017 | 3,920 | 3,945 | 3,895 | 3,935 |
| 08/22/2017 | 3,920 | 3,965 | 3,915 | 3,960 |
| 08/23/2017 | 3,995 | 4,015 | 3,930 | 3,945 |
| 08/24/2017 | 3,940 | 3,980 | 3,935 | 3,945 |
| 08/25/2017 | 3,995 | 4,135 | 3,990 | 4,115 |
| 08/28/2017 | 4,115 | 4,115 | 4,020 | 4,035 |
| 08/29/2017 | 3,995 | 4,040 | 3,980 | 4,000 |
| 08/30/2017 | 4,025 | 4,055 | 4,000 | 4,030 |
| 08/31/2017 | 4,065 | 4,110 | 4,065 | 4,100 |
| 09/01/2017 | 4,115 | 4,115 | 4,055 | 4,060 |
| 09/04/2017 | 4,030 | 4,050 | 4,000 | 4,020 |
| 09/05/2017 | 4,030 | 4,030 | 3,970 | 3,995 |
| 09/06/2017 | 3,925 | 4,030 | 3,925 | 4,030 |
| 09/07/2017 | 4,055 | 4,090 | 4,025 | 4,085 |
| 09/08/2017 | 4,100 | 4,140 | 4,055 | 4,065 |
| 09/11/2017 | 4,135 | 4,285 | 4,120 | 4,235 |
| 09/12/2017 | 4,300 | 4,350 | 4,295 | 4,305 |
| 09/13/2017 | 4,375 | 4,425 | 4,360 | 4,370 |
| 09/14/2017 | 4,400 | 4,435 | 4,385 | 4,385 |
| 09/15/2017 | 4,390 | 4,415 | 4,360 | 4,380 |
| 09/19/2017 | 4,455 | 4,485 | 4,410 | 4,465 |
| 09/20/2017 | 4,500 | 4,505 | 4,445 | 4,475 |
| 09/21/2017 | 4,520 | 4,565 | 4,500 | 4,505 |
| 09/22/2017 | 4,535 | 4,535 | 4,490 | 4,500 |
| 09/25/2017 | 4,545 | 4,575 | 4,480 | 4,485 |
| 09/26/2017 | 4,475 | 4,495 | 4,425 | 4,460 |
| 09/27/2017 | 4,460 | 4,525 | 4,410 | 4,420 |
| 09/28/2017 | 4,475 | 4,485 | 4,415 | 4,470 |
| 09/29/2017 | 4,475 | 4,560 | 4,455 | 4,510 |
| 10/02/2017 | 4,500 | 4,505 | 4,455 | 4,485 |
| 10/03/2017 | 4,530 | 4,540 | 4,480 | 4,505 |
| 10/04/2017 | 4,475 | 4,530 | 4,475 | 4,525 |
| 10/05/2017 | 4,510 | 4,510 | 4,435 | 4,450 |
| 10/06/2017 | 4,485 | 4,500 | 4,440 | 4,440 |
| 10/10/2017 | 4,425 | 4,430 | 4,380 | 4,415 |
| 10/11/2017 | 4,400 | 4,455 | 4,365 | 4,440 |
| 10/12/2017 | 4,505 | 4,555 | 4,465 | 4,500 |
| 10/13/2017 | 4,480 | 4,575 | 4,450 | 4,560 |
| 10/16/2017 | 4,515 | 4,525 | 4,485 | 4,510 |
| 10/17/2017 | 4,555 | 4,620 | 4,550 | 4,590 |
| 10/18/2017 | 4,615 | 4,620 | 4,550 | 4,590 |
| 10/19/2017 | 4,650 | 4,675 | 4,600 | 4,660 |
| 10/20/2017 | 4,655 | 4,765 | 4,625 | 4,715 |
| 10/23/2017 | 4,785 | 4,790 | 4,685 | 4,725 |
| 10/24/2017 | 4,730 | 4,750 | 4,675 | 4,725 |
| 10/25/2017 | 4,845 | 4,850 | 4,655 | 4,690 |
| 10/26/2017 | 4,700 | 4,745 | 4,690 | 4,715 |
| 10/27/2017 | 4,785 | 4,790 | 4,720 | 4,770 |
| 10/30/2017 | 4,795 | 4,855 | 4,765 | 4,785 |
| 10/31/2017 | 4,730 | 4,820 | 4,720 | 4,740 |
| 11/01/2017 | 5,220 | 5,220 | 4,930 | 5,050 |
| 11/02/2017 | 5,080 | 5,080 | 4,960 | 4,990 |
| 11/06/2017 | 4,970 | 4,975 | 4,825 | 4,900 |
| 11/07/2017 | 4,955 | 5,100 | 4,925 | 5,100 |
| 11/08/2017 | 5,040 | 5,090 | 5,010 | 5,060 |
| 11/09/2017 | 5,080 | 5,180 | 4,960 | 5,050 |
| 11/10/2017 | 4,955 | 5,040 | 4,915 | 4,925 |
| 11/13/2017 | 4,985 | 4,995 | 4,935 | 4,935 |
| 11/14/2017 | 4,925 | 5,030 | 4,900 | 5,000 |
| 11/15/2017 | 4,920 | 4,935 | 4,790 | 4,805 |
| 11/16/2017 | 4,810 | 4,895 | 4,755 | 4,880 |
| 11/17/2017 | 5,080 | 5,130 | 4,865 | 4,885 |
| 11/20/2017 | 4,850 | 4,885 | 4,715 | 4,735 |
| 11/21/2017 | 4,780 | 4,855 | 4,755 | 4,770 |
| 11/22/2017 | 4,840 | 4,915 | 4,805 | 4,890 |
| 11/24/2017 | 4,845 | 4,845 | 4,705 | 4,775 |
| 11/27/2017 | 4,755 | 4,755 | 4,620 | 4,630 |
| 11/28/2017 | 4,605 | 4,620 | 4,535 | 4,585 |
| 11/29/2017 | 4,655 | 4,685 | 4,575 | 4,595 |
| 11/30/2017 | 4,610 | 4,655 | 4,525 | 4,565 |
| 12/01/2017 | 4,635 | 4,695 | 4,615 | 4,675 |
| 12/04/2017 | 4,700 | 4,720 | 4,595 | 4,615 |
| 12/05/2017 | 4,600 | 4,645 | 4,555 | 4,635 |
| 12/06/2017 | 4,570 | 4,585 | 4,465 | 4,465 |
| 12/07/2017 | 4,520 | 4,620 | 4,505 | 4,580 |
| 12/08/2017 | 4,615 | 4,705 | 4,615 | 4,690 |
| 12/11/2017 | 4,760 | 4,765 | 4,675 | 4,735 |
| 12/12/2017 | 4,735 | 4,770 | 4,695 | 4,720 |
| 12/13/2017 | 4,730 | 4,740 | 4,640 | 4,660 |
| 12/14/2017 | 4,635 | 4,675 | 4,615 | 4,630 |
| 12/15/2017 | 4,675 | 4,685 | 4,575 | 4,585 |
| 12/18/2017 | 4,630 | 4,690 | 4,615 | 4,685 |
| 12/19/2017 | 4,700 | 4,785 | 4,700 | 4,775 |
| 12/20/2017 | 4,755 | 4,785 | 4,740 | 4,775 |
| 12/21/2017 | 4,755 | 4,760 | 4,705 | 4,720 |
| 12/22/2017 | 4,790 | 4,875 | 4,745 | 4,860 |
| 12/25/2017 | 4,870 | 4,880 | 4,805 | 4,830 |
| 12/26/2017 | 4,790 | 4,810 | 4,755 | 4,785 |
| 12/27/2017 | 4,770 | 4,810 | 4,760 | 4,775 |
| 12/28/2017 | 4,795 | 4,820 | 4,745 | 4,765 |
| 12/29/2017 | 4,785 | 4,805 | 4,760 | 4,770 |