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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,016.3918
CLOSE 3,013.2735

Low

LOW 2,474

High

HIGH 3,495
DATEOPENHIGHLOWCLOSE
01/04/20212,5962,5962,4902,546
01/05/20212,5452,5732,5252,556
01/06/20212,5542,6182,5482,613
01/07/20212,6942,7892,6912,763
01/08/20212,7782,8002,7442,793
01/12/20212,7662,7902,7422,781
01/13/20212,7992,8702,7722,857
01/14/20212,8552,9452,8302,933
01/15/20212,9522,9842,9112,932
01/18/20212,9242,9362,8782,896
01/19/20212,9012,9892,8812,936
01/20/20212,9523,0002,9422,994
01/21/20213,0103,0502,9772,986
01/22/20212,9823,0352,9683,000
01/25/20213,0003,0652,9823,035
01/26/20213,0053,0102,9452,968
01/27/20212,9782,9902,9502,966
01/28/20212,8662,9902,8642,976
01/29/20213,0003,0102,9022,902
02/01/20212,9973,1052,9493,035
02/02/20213,0053,0352,9773,015
02/03/20213,0353,0652,9863,010
02/04/20213,0103,0502,9953,000
02/05/20213,0153,0502,9923,035
02/08/20213,0803,1803,0753,155
02/09/20213,1603,1703,0353,085
02/10/20213,0453,0702,9923,010
02/12/20212,9782,9782,8842,912
02/15/20212,9552,9822,8902,934
02/16/20212,9432,9802,9182,945
02/17/20212,9483,0252,9183,015
02/18/20213,0353,0352,8972,914
02/19/20212,8982,9232,8482,881
02/22/20212,9552,9842,8852,901
02/24/20212,9472,9532,9012,909
02/25/20212,9623,0152,9442,976
02/26/20212,9432,9702,9112,925
03/01/20212,9503,0352,9423,030
03/02/20213,0453,0852,9733,010
03/03/20213,0503,1153,0253,095
03/04/20213,0553,0752,9562,988
03/05/20213,0203,0302,9533,025
03/08/20213,0753,0752,9833,000
03/09/20213,0553,0602,9352,988
03/10/20212,9823,0252,9602,993
03/11/20213,0403,0502,9602,968
03/12/20212,9583,0602,9583,060
03/15/20213,0953,1603,0953,130
03/16/20213,1653,1803,1003,140
03/17/20213,0953,1153,0453,115
03/18/20213,1403,1803,1153,155
03/19/20213,1603,2353,1403,225
03/22/20213,1803,1803,1253,155
03/23/20213,1653,1803,1103,110
03/24/20213,0553,0852,9973,010
03/25/20213,0453,1353,0453,105
03/26/20213,1453,1803,1003,115
03/29/20213,1753,1753,0653,105
03/30/20213,0503,1053,0303,090
03/31/20213,1003,1203,0453,075
04/01/20213,1253,1453,0453,065
04/02/20213,1153,1653,1103,120
04/05/20213,1503,2153,1353,195
04/06/20213,2053,2403,1703,215
04/07/20213,1953,2953,1653,290
04/08/20213,2603,2753,2353,270
04/09/20213,2953,2953,2103,225
04/12/20213,2553,2703,2103,225
04/13/20213,2503,3103,2353,290
04/14/20213,2703,2953,2253,280
04/15/20213,3003,3303,2953,325
04/16/20213,3353,3503,2903,335
04/19/20213,3353,3403,2953,295
04/20/20213,2553,2603,1503,165
04/21/20213,0703,0953,0253,060
04/22/20213,1203,1703,1003,155
04/23/20213,1353,1503,1103,135
04/26/20213,1803,2003,1603,180
04/27/20213,1853,2403,1503,190
04/28/20213,1853,1903,1153,120
04/30/20213,1353,1903,1303,165
05/06/20213,1403,2053,1253,165
05/07/20213,1753,2253,1553,205
05/10/20213,2303,3003,2303,250
05/11/20213,2803,4003,2753,305
05/12/20213,2703,2953,1703,225
05/13/20213,1753,2203,1203,155
05/14/20213,2153,2603,1953,220
05/17/20213,2453,2853,1953,230
05/18/20213,2503,3103,2353,280
05/19/20213,2153,2353,1853,215
05/20/20213,1903,2203,1753,195
05/21/20213,1903,2853,1753,255
05/24/20213,2803,3753,2803,350
05/25/20213,3503,4003,3403,375
05/26/20213,3603,4153,3553,405
05/27/20213,4003,4153,3553,355
05/28/20213,4503,4703,3953,470
05/31/20213,4603,4653,3803,385
06/01/20213,4403,4403,3703,410
06/02/20213,4053,4453,3903,445
06/03/20213,4203,4853,4203,445
06/04/20213,4253,4953,4153,490
06/07/20213,4753,4853,4053,445
06/08/20213,4203,4353,3803,390
06/09/20213,4053,4203,3853,390
06/10/20213,3903,4053,3653,380
06/11/20213,3803,3803,2853,295
06/14/20213,2903,3003,2403,255
06/15/20213,2753,2853,1903,210
06/16/20213,2453,2953,2103,240
06/17/20213,2003,2153,1803,185
06/18/20213,1603,1603,0953,100
06/21/20213,0103,0202,9733,005
06/22/20213,1003,1353,0853,135
06/23/20213,0853,1053,0603,085
06/24/20213,1003,1403,0903,105
06/25/20213,1303,1453,1103,135
06/28/20213,1353,1503,1103,130
06/29/20213,0803,0803,0203,045
06/30/20213,0553,0803,0353,060
07/01/20213,2003,2203,1503,180
07/02/20213,1603,2353,1453,230
07/05/20213,2253,2803,2003,260
07/06/20213,2653,2703,1953,215
07/07/20213,1203,1503,0903,120
07/08/20213,1153,1203,0753,095
07/09/20213,0253,0702,9873,060
07/12/20213,1503,1703,0953,115
07/13/20213,1153,1453,1053,145
07/14/20213,0853,1153,0703,075
07/15/20213,1003,1003,0303,050
07/16/20213,0503,1103,0503,080
07/19/20213,0253,0452,9983,000
07/20/20212,9522,9752,9382,943
07/21/20213,0153,0602,9792,984
07/26/20213,0253,0653,0153,055
07/27/20213,0903,1003,0753,075
07/28/20213,0403,0703,0353,045
07/29/20213,0703,0903,0503,070
07/30/20213,0803,0803,0053,010
08/02/20213,0803,1653,0453,135
08/03/20213,1003,1253,0753,125
08/04/20213,1153,1353,0803,105
08/05/20213,0653,1053,0553,070
08/06/20213,0903,1553,0853,150
08/10/20213,2003,2303,1303,145
08/11/20213,1903,2303,1853,190
08/12/20213,2403,2553,1853,190
08/13/20213,2053,2053,1203,125
08/16/20213,0653,0753,0053,010
08/17/20213,0403,0502,9832,983
08/18/20212,9943,0102,9752,993
08/19/20212,9552,9652,9282,928
08/20/20212,8792,8962,8332,835
08/23/20212,8162,8672,8162,854
08/24/20212,8622,9212,8592,897
08/25/20212,9172,9572,9072,914
08/26/20212,8882,9032,8592,880
08/27/20212,8422,8592,8292,855
08/30/20212,8902,9092,8792,897
08/31/20212,8152,9032,7872,880
09/01/20212,8852,9562,8782,950
09/02/20212,9753,0102,9572,987
09/03/20212,9973,0602,9903,045
09/06/20213,1003,1053,0403,075
09/07/20213,1103,1253,0753,085
09/08/20213,0803,1303,0753,130
09/09/20213,1203,1503,0753,085
09/10/20213,0853,1353,0803,120
09/13/20213,1103,1253,0803,120
09/14/20213,1503,2153,1403,215
09/15/20213,1753,1753,1353,175
09/16/20213,2103,2153,1553,155
09/17/20213,1103,1753,0903,165
09/21/20213,0353,0653,0153,025
09/22/20212,9762,9762,9012,903
09/24/20212,9993,0052,9372,959
09/27/20212,9402,9542,9182,928
09/28/20212,9663,0202,9503,010
09/29/20212,9272,9532,9172,953
09/30/20212,9442,9802,9412,941
10/01/20212,8932,9462,8802,882
10/04/20212,9272,9552,8962,900
10/05/20212,8702,8822,8352,851
10/06/20212,8862,9372,8312,855
10/07/20212,8582,8782,8392,840
10/08/20212,9052,9342,8712,874
10/11/20212,8822,9362,8752,923
10/12/20212,9222,9362,9012,919
10/13/20212,9112,9242,8822,883
10/14/20212,8682,8882,8492,879
10/15/20212,9162,9402,9032,940
10/18/20212,9422,9562,9192,947
10/19/20212,9552,9742,9392,961
10/20/20212,9662,9702,9192,923
10/21/20212,9272,9362,8612,861
10/22/20212,8212,8582,8112,826
10/25/20212,8232,9502,8232,942
10/26/20212,9642,9982,9402,985
10/27/20212,9852,9952,9582,982
10/28/20212,9352,9702,9062,952
10/29/20212,9562,9992,9232,930
11/01/20213,0153,0452,8782,936
11/02/20212,9312,9372,8862,907
11/04/20212,9833,0252,9513,010
11/05/20212,9972,9992,9152,933
11/08/20212,9682,9792,9402,950
11/09/20212,9502,9592,8582,858
11/10/20212,8712,8902,8512,851
11/11/20212,8422,8762,8402,859
11/12/20212,8582,9252,8522,882
11/15/20212,8922,9052,8522,855
11/16/20212,8472,8502,7992,805
11/17/20212,8072,8122,7412,741
11/18/20212,7022,7282,6952,717
11/19/20212,7002,7202,6902,710
11/22/20212,6772,7292,6662,716
11/24/20212,7152,7572,7092,728
11/25/20212,7452,7592,7412,747
11/26/20212,7372,7372,6302,648
11/29/20212,5782,5942,5402,552
11/30/20212,5902,6182,5192,521
12/01/20212,4852,5332,4752,521
12/02/20212,4742,5492,4742,526
12/03/20212,5692,6292,5282,625
12/06/20212,6252,6702,6182,654
12/07/20212,7092,7482,6782,743
12/08/20212,7332,7482,7082,741
12/09/20212,7162,7322,6582,684
12/10/20212,6962,7082,6532,663
12/13/20212,6922,6992,6152,624
12/14/20212,6252,6362,5942,617
12/15/20212,6012,6452,6012,627
12/16/20212,6732,6802,6292,646
12/17/20212,6532,6712,6342,639
12/20/20212,6032,6242,5752,587
12/21/20212,6422,6642,6232,647
12/22/20212,6502,6722,6502,654
12/23/20212,7272,7852,7102,751
12/24/20212,7732,7802,7282,758
12/27/20212,7582,7702,7352,748
12/28/20212,7832,7862,7552,760
12/29/20212,7692,8182,7672,776
12/30/20212,7712,8032,7652,789