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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,421.9256
CLOSE 2,418.9876

Low

LOW 1,620

High

HIGH 3,200
DATEOPENHIGHLOWCLOSE
01/06/20203,0803,0953,0153,060
01/07/20203,0903,1353,0703,125
01/08/20203,0553,0953,0453,070
01/09/20203,1403,1753,1303,140
01/10/20203,1853,1953,1603,165
01/14/20203,1503,1653,0953,140
01/15/20203,0953,1103,0703,100
01/16/20203,0853,0853,0453,055
01/17/20203,0603,1603,0603,155
01/20/20203,1553,2003,1553,180
01/21/20203,1753,1803,1503,160
01/22/20203,1503,1853,1453,155
01/23/20203,0653,0803,0553,065
01/24/20203,0703,0703,0403,070
01/27/20202,9902,9982,9522,960
01/28/20202,8872,9132,8782,909
01/29/20202,9272,9682,9102,961
01/30/20202,9322,9452,8802,882
01/31/20202,9322,9652,9122,932
02/03/20202,8002,8632,7822,847
02/04/20202,8462,8462,8202,820
02/05/20202,8232,8812,8232,863
02/06/20202,9392,9712,9262,942
02/07/20202,9382,9412,9012,901
02/10/20202,8512,8772,8402,860
02/12/20202,8442,8602,7652,774
02/13/20202,7822,8052,7722,788
02/14/20202,7542,7552,7162,726
02/17/20202,7022,7262,6872,722
02/18/20202,7102,7292,6822,687
02/19/20202,6982,7012,6712,677
02/20/20202,6772,7072,6622,666
02/21/20202,6752,6942,6312,636
02/25/20202,4882,5352,4532,500
02/26/20202,4612,4802,4382,470
02/27/20202,4382,4502,3952,410
02/28/20202,3562,4062,3282,352
03/02/20202,3182,4172,3122,369
03/03/20202,4092,4212,3322,332
03/04/20202,2822,3482,2652,334
03/05/20202,3792,3812,3152,328
03/06/20202,2562,2752,2142,244
03/09/20202,1762,1862,1142,134
03/10/20202,0772,1352,0252,119
03/11/20202,1302,2002,1202,144
03/12/20202,1022,1152,0202,051
03/13/20201,8711,9761,8521,895
03/16/20201,9161,9481,8411,843
03/17/20201,8031,8831,7661,847
03/18/20201,8471,8691,7511,756
03/19/20201,7941,8021,6201,628
03/23/20201,6571,8241,6501,807
03/24/20201,8391,8841,7891,881
03/25/20202,0602,0941,9702,093
03/26/20202,0582,0581,9632,005
03/27/20202,0552,1322,0102,092
03/30/20202,0092,0511,9632,016
03/31/20202,0102,0471,9461,951
04/01/20201,9422,0241,8901,925
04/02/20201,8851,9001,8361,876
04/03/20201,9041,9341,8511,875
04/06/20201,8842,0231,8691,991
04/07/20202,0852,0952,0122,061
04/08/20202,0842,0992,0102,062
04/09/20202,1122,1702,0982,169
04/10/20202,1912,1932,1142,182
04/13/20202,1482,1622,1152,122
04/14/20202,1192,1992,1032,190
04/15/20202,1702,1722,1002,114
04/16/20202,0652,0652,0132,026
04/17/20202,0672,1282,0612,125
04/20/20202,1152,1812,0892,168
04/21/20202,1362,1362,0622,075
04/22/20202,0512,0832,0362,055
04/23/20202,0682,1492,0672,145
04/24/20202,1452,1522,0942,127
04/27/20202,1422,1992,1272,185
04/28/20202,1952,2322,1672,207
04/30/20202,3292,3602,2912,294
05/01/20202,2542,2572,2002,209
05/07/20202,1532,1892,1382,171
05/08/20202,2032,2472,1602,244
05/11/20202,2562,3262,2482,322
05/12/20202,3022,3102,2532,300
05/13/20202,2502,3152,2312,301
05/14/20202,2792,2842,2172,222
05/15/20202,3082,3212,2212,246
05/18/20202,2912,3012,2522,288
05/19/20202,4002,4302,3632,364
05/20/20202,3582,3682,3332,360
05/21/20202,3742,3752,3462,351
05/22/20202,3522,3532,2862,300
05/25/20202,3312,3602,3312,359
05/26/20202,3912,4392,3752,422
05/27/20202,4522,5212,4312,501
05/28/20202,5732,6012,5372,556
05/29/20202,5062,5172,4112,460
06/01/20202,4582,4782,4062,447
06/02/20202,4782,5002,4512,486
06/03/20202,5332,5772,5132,520
06/04/20202,5992,6082,5102,534
06/05/20202,5742,6102,5382,607
06/08/20202,6992,7602,6792,750
06/09/20202,7862,7902,6892,721
06/10/20202,6212,7062,6022,695
06/11/20202,6452,6542,5422,557
06/12/20202,4802,5302,4232,514
06/15/20202,4702,4882,3852,385
06/16/20202,4752,5692,4602,546
06/17/20202,5232,5492,4822,531
06/18/20202,4912,4992,4372,482
06/19/20202,5272,5282,4222,431
06/22/20202,4242,4692,3992,442
06/23/20202,4712,4852,4202,451
06/24/20202,4672,4752,4322,445
06/25/20202,3722,3802,3302,362
06/26/20202,4082,4082,3592,368
06/29/20202,3232,3312,2882,311
06/30/20202,3732,3972,3312,345
07/01/20202,3432,3622,2822,306
07/02/20202,2922,3052,2472,283
07/03/20202,3212,3262,2312,261
07/06/20202,2612,3132,2422,309
07/07/20202,3272,3332,2642,281
07/08/20202,2522,2962,2362,249
07/09/20202,2402,2682,2202,236
07/10/20202,2362,2462,1782,178
07/13/20202,2332,3072,2332,289
07/14/20202,2922,3162,2592,290
07/15/20202,3462,3782,3362,361
07/16/20202,4402,4492,3782,402
07/17/20202,4012,4132,3612,365
07/20/20202,3792,3842,3322,379
07/21/20202,3542,3712,3282,366
07/22/20202,3652,4022,3522,352
07/27/20202,3292,3502,2812,350
07/28/20202,3542,3642,3212,331
07/29/20202,3142,3142,2492,252
07/30/20202,2772,2812,2192,222
07/31/20202,1772,1822,0492,049
08/03/20202,2122,2432,1322,179
08/04/20202,1882,2472,1722,231
08/05/20202,1812,2402,1752,236
08/06/20202,2492,2882,2322,244
08/07/20202,2362,2692,2292,237
08/11/20202,3142,3892,3132,387
08/12/20202,4252,4802,4252,475
08/13/20202,4952,5072,4392,486
08/14/20202,5362,5362,4922,519
08/17/20202,5082,5202,4922,516
08/18/20202,4742,4942,4522,492
08/19/20202,4672,4882,4342,485
08/20/20202,4712,5212,4622,508
08/21/20202,5012,5392,4812,494
08/24/20202,4942,5062,4622,486
08/25/20202,5532,5882,5422,551
08/26/20202,5252,5332,4942,527
08/27/20202,4932,4952,4542,462
08/28/20202,4512,5272,4162,450
08/31/20202,4012,4672,3922,413
09/01/20202,3132,3802,3132,375
09/02/20202,3912,3932,3302,345
09/03/20202,3782,4072,3722,379
09/04/20202,3402,3712,3402,358
09/07/20202,3712,4352,3692,394
09/08/20202,4012,4262,3992,425
09/09/20202,3882,4292,3732,418
09/10/20202,4372,5142,4282,513
09/11/20202,5122,5412,4732,531
09/14/20202,5582,6102,5502,603
09/15/20202,5652,5692,5292,554
09/16/20202,5312,5312,4772,486
09/17/20202,5002,5112,4882,500
09/18/20202,5252,5382,5002,536
09/23/20202,5142,5222,4852,514
09/24/20202,5002,5062,4622,486
09/25/20202,5072,5102,4662,488
09/28/20202,5212,5622,5072,562
09/29/20202,5472,5482,4992,522
09/30/20202,4942,5262,4412,442
10/02/20202,4252,4902,4052,428
10/05/20202,4902,5322,4712,485
10/06/20202,5202,5472,5102,534
10/07/20202,5082,5472,4892,521
10/08/20202,5402,5452,4942,500
10/09/20202,4922,5122,4302,443
10/12/20202,4302,4422,3812,394
10/13/20202,4032,4292,3722,423
10/14/20202,3792,3992,3352,344
10/15/20202,3292,3722,3082,354
10/16/20202,3452,3862,3062,308
10/19/20202,3172,3382,2962,322
10/20/20202,3052,3512,2882,349
10/21/20202,3632,4232,3572,407
10/22/20202,4012,4162,3842,404
10/23/20202,4192,4582,4132,443
10/26/20202,4452,4922,4432,474
10/27/20202,4402,4452,3932,399
10/28/20202,3382,3442,2732,291
10/29/20202,2602,2932,2452,279
10/30/20202,2982,3432,2102,220
11/02/20202,3162,3932,3102,356
11/04/20202,3582,4182,3432,393
11/05/20202,3222,3322,2702,320
11/06/20202,3002,3952,2742,372
11/09/20202,3992,4422,3712,421
11/10/20202,6212,6232,5222,557
11/11/20202,6302,6702,4972,512
11/12/20202,4122,5232,4002,443
11/13/20202,3952,4152,3552,368
11/16/20202,3992,4132,3632,394
11/17/20202,4262,4392,3772,398
11/18/20202,3812,3962,3422,391
11/19/20202,3972,4202,3592,399
11/20/20202,3502,3602,3242,340
11/24/20202,3832,3972,3452,352
11/25/20202,4072,4422,3522,359
11/26/20202,3222,3462,3072,318
11/27/20202,3112,3492,2812,335
11/30/20202,3262,3262,1902,253
12/01/20202,2192,3072,2142,300
12/02/20202,3182,3522,3012,321
12/03/20202,3112,3452,2842,307
12/04/20202,3042,3192,2812,287
12/07/20202,3242,3242,2542,258
12/08/20202,2662,2892,2402,241
12/09/20202,2512,2842,2512,272
12/10/20202,2902,3312,2852,290
12/11/20202,3212,3282,2662,295
12/14/20202,3002,4032,2942,393
12/15/20202,4082,4712,3782,469
12/16/20202,4992,5832,4852,569
12/17/20202,5752,5862,5022,506
12/18/20202,5082,6012,5002,534
12/21/20202,5502,5692,5142,550
12/22/20202,5062,5522,4942,498
12/23/20202,5152,5232,4702,497
12/24/20202,5312,5732,5042,516
12/25/20202,5232,5522,5202,533
12/28/20202,5222,5322,4532,470
12/29/20202,4732,5512,4622,546
12/30/20202,5702,5702,5172,546