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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,447.2241
CLOSE 3,450.195

Low

LOW 2,906

High

HIGH 3,995
DATEOPENHIGHLOWCLOSE
01/04/20193,1353,1603,0953,120
01/07/20193,2253,3003,2253,255
01/08/20193,3003,4053,2753,375
01/09/20193,3703,4203,3503,405
01/10/20193,3603,3903,3203,380
01/11/20193,4003,4303,3703,415
01/15/20193,3953,5203,3803,520
01/16/20193,5653,5953,5203,570
01/17/20193,6403,6753,5803,595
01/18/20193,6303,6953,6203,690
01/21/20193,7603,7803,7103,720
01/22/20193,7453,7603,6903,700
01/23/20193,6153,6953,5853,670
01/24/20193,6203,7053,5153,610
01/25/20193,5953,7103,5953,700
01/28/20193,7203,7453,6753,690
01/29/20193,6203,6253,5103,600
01/30/20193,6453,6653,5703,585
01/31/20193,6803,6853,6453,675
02/01/20193,6203,7553,6153,700
02/04/20193,6903,7753,6853,755
02/05/20193,7953,8103,7603,775
02/06/20193,7953,8103,7403,770
02/07/20193,7403,7503,6753,715
02/08/20193,6803,6853,5353,560
02/12/20193,6203,6603,5853,625
02/13/20193,6653,7303,6553,700
02/14/20193,7103,7453,6953,720
02/15/20193,6803,7453,6503,730
02/18/20193,8003,8303,7903,805
02/19/20193,7903,8253,7503,810
02/20/20193,8453,8903,8453,860
02/21/20193,8653,9553,8403,915
02/22/20193,8753,9153,8353,900
02/25/20193,9353,9753,9203,920
02/26/20193,9503,9753,8903,950
02/27/20193,8803,9053,8503,895
02/28/20193,8703,8753,8053,810
03/01/20193,7903,8153,7453,760
03/04/20193,8203,8403,8053,835
03/05/20193,8403,8553,7753,790
03/06/20193,6953,7653,6703,735
03/07/20193,6953,7303,6703,690
03/08/20193,6403,6603,5753,580
03/11/20193,5953,6253,5653,610
03/12/20193,6553,7403,6503,690
03/13/20193,6453,6853,6153,630
03/14/20193,6903,7253,6253,625
03/15/20193,5803,6753,5703,650
03/18/20193,7053,7153,6503,660
03/19/20193,6903,6953,6453,670
03/20/20193,6753,6803,6403,675
03/22/20193,6803,7053,5653,670
03/25/20193,5603,5653,5003,530
03/26/20193,5753,6253,5203,615
03/27/20193,5853,5953,5053,530
03/28/20193,4803,4953,3953,480
03/29/20193,5653,5903,5303,585
04/01/20193,5853,7153,5853,670
04/02/20193,7403,7803,7353,760
04/03/20193,7653,8003,7503,775
04/04/20193,7953,8453,7853,795
04/05/20193,7803,8353,7703,825
04/08/20193,8503,8553,7853,790
04/09/20193,7903,8403,7853,835
04/10/20193,7703,8503,7603,835
04/11/20193,8353,8803,8103,865
04/12/20193,9003,9003,8403,865
04/15/20193,9203,9603,9053,955
04/16/20193,9053,9553,8803,890
04/17/20193,9653,9953,9403,955
04/18/20193,9703,9703,9053,915
04/19/20193,9653,9703,9253,950
04/22/20193,9453,9503,9053,920
04/23/20193,8953,9403,8753,940
04/24/20193,9503,9953,9303,930
04/25/20193,9353,9953,9253,980
04/26/20193,9203,9453,8953,925
05/07/20193,9453,9453,7903,795
05/08/20193,6553,6953,6053,615
05/09/20193,7253,7553,6153,680
05/10/20193,7003,7103,5953,655
05/13/20193,6153,6253,5153,520
05/14/20193,3553,5253,3403,515
05/15/20193,4903,4953,4303,480
05/16/20193,4303,4353,3503,360
05/17/20193,4053,4103,3553,370
05/20/20193,3803,4303,3503,420
05/21/20193,4003,4603,3703,445
05/22/20193,4653,5003,4453,470
05/23/20193,4503,4653,4053,435
05/24/20193,4203,4803,3953,460
05/27/20193,4553,4803,4303,440
05/28/20193,4753,5353,4703,495
05/29/20193,4553,4753,4053,465
05/30/20193,4303,4653,4103,460
05/31/20193,4253,4853,4203,445
06/03/20193,3903,3903,3303,365
06/04/20193,3153,3953,3003,390
06/05/20193,4803,4953,4553,460
06/06/20193,4503,4503,4103,415
06/07/20193,4253,4603,4003,430
06/10/20193,4453,4803,4303,465
06/11/20193,4503,5203,4253,500
06/12/20193,4703,5403,4603,495
06/13/20193,4603,4703,4003,450
06/14/20193,4253,5053,4153,490
06/17/20193,4553,5353,4503,515
06/18/20193,5103,5403,4503,480
06/19/20193,5203,6153,5153,575
06/20/20193,6003,6153,5603,610
06/21/20193,6003,6403,5753,590
06/24/20193,5953,6203,5803,610
06/25/20193,6403,6953,6303,640
06/26/20193,6253,6653,6103,660
06/27/20193,6853,7153,6753,695
06/28/20193,6953,7203,6603,705
07/01/20193,7953,8053,7403,800
07/02/20193,7903,8403,7703,825
07/03/20193,7903,7953,7003,735
07/04/20193,7603,7703,7353,735
07/05/20193,7353,7603,7203,755
07/08/20193,7103,7253,6903,705
07/09/20193,7203,7353,6553,665
07/10/20193,6203,6303,5803,615
07/11/20193,6153,6453,5753,620
07/12/20193,6253,6253,5703,605
07/16/20193,5653,6153,5403,590
07/17/20193,5653,6203,5553,590
07/18/20193,5403,5453,4853,500
07/19/20193,4853,5703,4803,565
07/22/20193,5553,5953,5353,560
07/23/20193,5703,6153,5553,600
07/24/20193,6303,6303,5653,610
07/25/20193,6253,6253,5753,595
07/26/20193,5403,5903,5253,575
07/29/20193,5703,5903,5353,590
07/30/20193,6403,6653,6003,625
07/31/20193,5953,6003,5253,535
08/01/20193,2553,3653,2503,310
08/02/20193,2153,2403,1003,145
08/05/20193,0753,0853,0053,045
08/06/20192,9063,0252,9063,015
08/07/20193,0153,0653,0053,010
08/08/20193,0103,0352,9893,025
08/09/20193,0103,0352,9893,015
08/13/20192,9893,0102,9562,989
08/14/20193,0503,0753,0303,050
08/15/20192,9803,0602,9763,050
08/16/20193,1103,1303,0603,090
08/19/20193,1103,1103,0703,075
08/20/20193,0753,0903,0603,090
08/21/20193,0403,1203,0303,105
08/22/20193,1253,1253,0753,095
08/23/20193,0903,1453,0803,110
08/26/20192,9893,0502,9743,045
08/27/20193,0653,0903,0553,055
08/28/20193,0603,0903,0503,065
08/29/20193,0653,0903,0503,065
08/30/20193,0553,0803,0103,055
09/02/20193,0403,0402,9813,000
09/03/20193,0103,0503,0053,030
09/04/20192,9872,9932,9342,963
09/05/20192,9853,0702,9813,035
09/06/20193,0703,1303,0703,120
09/09/20193,1003,1503,0903,140
09/10/20193,1903,2753,1853,265
09/11/20193,2653,3603,2503,345
09/12/20193,4053,4353,3803,390
09/13/20193,4153,4153,3453,395
09/17/20193,3953,4253,3853,400
09/18/20193,3453,3753,3103,335
09/19/20193,3553,3653,2853,300
09/20/20193,3303,3453,3053,320
09/24/20193,3103,3203,2853,285
09/25/20193,2153,3003,1953,290
09/26/20193,3353,3553,2553,265
09/27/20193,2053,2453,1503,235
09/30/20193,2203,2503,1853,200
10/01/20193,1853,2353,1803,220
10/02/20193,1553,1753,1153,155
10/03/20193,0453,0753,0403,060
10/04/20193,0653,0953,0603,090
10/07/20193,0953,1103,0803,100
10/08/20193,1003,1353,0953,100
10/09/20193,0503,1053,0403,085
10/10/20193,1053,1253,0653,120
10/11/20193,1703,2203,1603,210
10/15/20193,2803,3103,2703,285
10/16/20193,3503,3803,2953,305
10/17/20193,2953,2953,2453,265
10/18/20193,2653,2853,2403,240
10/21/20193,2053,2453,1903,235
10/23/20193,2753,3553,2653,355
10/24/20193,3703,4253,3553,415
10/25/20193,4203,4353,3753,400
10/28/20193,4553,4753,4153,435
10/29/20193,4803,5103,4603,510
10/30/20193,4753,4753,4303,455
10/31/20193,4053,4253,3653,395
11/01/20193,2303,3153,1903,275
11/05/20193,3853,4203,3603,385
11/06/20193,4153,4153,3603,365
11/07/20193,3603,3653,3053,315
11/08/20193,3603,4003,3403,345
11/11/20193,4003,4103,3453,345
11/12/20193,3403,3853,3353,375
11/13/20193,2353,2803,2203,245
11/14/20193,2403,2403,1453,160
11/15/20193,1553,2353,1503,235
11/18/20193,2253,2353,1953,210
11/19/20193,1703,1703,1353,140
11/20/20193,1003,1453,0903,110
11/21/20193,0903,1253,0253,075
11/22/20193,0853,1203,0703,075
11/25/20193,1153,1553,1153,145
11/26/20193,2103,2403,1503,150
11/27/20193,1553,1753,1203,155
11/28/20193,1253,1653,1253,145
11/29/20193,1503,1603,1153,130
12/02/20193,1453,1803,1403,165
12/03/20193,1003,1503,0803,140
12/04/20193,0703,1003,0553,085
12/05/20193,1303,1353,1003,130
12/06/20193,1703,1753,1303,130
12/09/20193,1703,1953,1353,175
12/10/20193,1403,1603,1153,115
12/11/20193,1153,1153,0703,090
12/12/20193,1153,1253,0803,080
12/13/20193,1903,2503,1903,230
12/16/20193,2203,2253,1803,195
12/17/20193,2303,2453,1553,160
12/18/20193,2253,2503,1903,200
12/19/20193,1453,1703,1403,170
12/20/20193,1903,2053,1603,160
12/23/20193,1853,1903,1653,180
12/24/20193,2003,2003,1553,165
12/25/20193,1653,1653,1253,140
12/26/20193,1203,1853,1203,180
12/27/20193,2153,2253,2003,210
12/30/20193,1703,1703,1303,130