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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,889.5287
CLOSE 2,889.2459

Low

LOW 2,597

High

HIGH 3,320
DATEOPENHIGHLOWCLOSE
01/04/20222,8172,8552,7992,846
01/05/20222,8942,9522,8832,940
01/06/20222,9502,9712,9172,942
01/07/20222,9773,0252,9722,994
01/11/20223,0003,0202,9792,993
01/12/20223,0003,0452,9993,020
01/13/20223,0003,0453,0003,040
01/14/20223,0303,0552,9782,998
01/17/20223,0303,0703,0153,025
01/18/20223,0353,0452,9873,000
01/19/20222,9713,0102,9512,963
01/20/20222,9572,9912,9252,935
01/21/20222,8922,9742,8712,972
01/24/20222,9603,0152,9493,005
01/25/20222,9672,9732,9322,965
01/26/20222,9802,9912,9162,943
01/27/20222,9903,0152,9002,919
01/28/20222,9502,9902,9462,956
01/31/20222,9392,9952,9312,985
02/01/20222,9502,9662,8432,845
02/02/20222,8362,9212,8202,907
02/03/20222,9072,9572,8972,944
02/04/20222,9482,9722,9082,911
02/07/20222,8912,9682,8802,965
02/08/20222,9602,9912,9372,969
02/09/20222,9803,0302,9742,985
02/10/20223,0253,0352,9522,974
02/14/20222,9502,9722,9202,934
02/15/20222,9432,9582,8722,896
02/16/20222,9152,9392,9082,927
02/17/20222,9162,9272,8842,906
02/18/20222,8652,9282,8512,919
02/21/20222,7692,7832,6762,747
02/22/20222,7352,7822,7182,764
02/24/20222,7202,7522,6882,741
02/25/20222,7362,7732,7212,757
02/28/20222,7592,8222,7572,785
03/01/20222,8352,8502,8092,816
03/02/20222,7522,7652,7212,729
03/03/20222,7752,7752,7352,748
03/04/20222,7462,7632,6832,708
03/07/20222,7002,7042,6142,681
03/08/20222,6402,6712,5972,598
03/09/20222,6022,6962,6022,631
03/10/20222,7092,7512,6852,728
03/11/20222,6982,7462,6962,736
03/14/20222,7652,8032,7552,779
03/15/20222,7812,8222,7672,793
03/16/20222,8002,8192,7722,773
03/17/20222,8082,8262,7872,823
03/18/20222,8402,8672,8172,850
03/22/20222,8922,9282,8832,921
03/23/20222,9162,9922,9122,983
03/24/20222,9532,9922,9272,988
03/25/20222,9983,0302,9833,005
03/28/20223,0053,0202,9622,975
03/29/20222,9402,9522,9042,935
03/30/20222,9052,9082,8192,840
03/31/20222,8002,8382,7912,818
04/01/20222,7832,8062,7622,799
04/04/20222,7772,7812,7542,776
04/05/20222,7922,7962,7422,752
04/06/20222,7362,7372,6912,692
04/07/20222,6502,6512,6112,622
04/08/20222,6402,6782,6302,670
04/11/20222,6932,7272,6672,677
04/12/20222,6482,6802,6072,611
04/13/20222,6162,6552,6162,651
04/14/20222,6512,6942,6482,690
04/15/20222,6812,6972,6622,682
04/18/20222,6482,6592,6192,645
04/19/20222,6772,7272,6772,720
04/20/20222,7542,7832,7322,762
04/21/20222,7492,7752,7412,771
04/22/20222,7372,7652,7122,754
04/25/20222,7042,7122,6612,683
04/26/20222,6782,6922,6532,660
04/27/20222,6302,6622,6162,654
04/28/20222,6912,7492,6872,749
05/02/20222,7422,7702,7202,755
05/06/20222,7702,8512,7672,844
05/09/20222,8012,8102,7412,760
05/10/20222,7252,7872,7152,777
05/11/20222,7272,8402,7182,807
05/12/20222,8082,8852,7952,843
05/13/20222,8852,9502,8562,943
05/16/20222,9812,9882,9212,939
05/17/20222,9312,9412,8842,912
05/18/20222,9482,9672,9372,967
05/19/20222,9172,9582,8902,953
05/20/20222,9302,9892,9302,980
05/23/20222,9872,9922,9312,954
05/24/20222,9772,9942,9422,952
05/25/20222,9512,9802,9442,967
05/26/20222,9803,0052,9682,986
05/27/20223,0403,0553,0203,045
05/30/20223,0853,1053,0653,080
05/31/20223,0753,1003,0203,030
06/01/20223,0603,1453,0603,135
06/02/20223,1353,1653,1103,160
06/03/20223,1653,1853,1403,160
06/06/20223,1603,2203,1453,215
06/07/20223,2403,2853,2253,255
06/08/20223,2903,3203,2903,295
06/09/20223,3003,3203,2803,295
06/10/20223,2503,2753,2253,250
06/13/20223,1953,2003,1553,195
06/14/20223,1453,1703,1103,165
06/15/20223,1953,2003,1353,150
06/16/20223,2153,2553,1953,200
06/17/20223,0953,1403,0653,120
06/20/20223,1203,1352,9913,015
06/21/20223,0603,1453,0553,095
06/22/20223,1053,1353,0753,085
06/23/20223,0603,0703,0253,030
06/24/20222,9993,0052,9392,996
06/27/20223,0703,0753,0303,045
06/28/20223,0603,0803,0403,055
06/29/20223,0603,0603,0003,035
06/30/20223,0353,0502,9732,995
07/01/20223,0153,0252,9282,936
07/04/20222,9432,9632,9062,936
07/05/20222,9492,9622,9172,936
07/06/20222,8392,8842,8152,870
07/07/20222,8992,9112,8402,878
07/08/20222,9012,9432,8932,914
07/11/20222,9602,9672,9302,951
07/12/20222,9362,9362,8882,901
07/13/20222,9362,9562,9042,931
07/14/20222,9212,9722,9162,951
07/15/20222,9502,9592,9122,931
07/19/20222,9953,0302,9843,000
07/20/20223,0603,0703,0403,060
07/21/20223,0453,0803,0353,070
07/22/20223,0653,1003,0553,090
07/25/20223,1403,1403,0203,030
07/26/20223,0553,0603,0303,050
07/27/20223,0303,0503,0053,040
07/28/20223,0553,0753,0253,060
07/29/20223,0603,0603,0103,025
08/01/20223,0703,0953,0553,065
08/02/20223,0253,0252,9913,020
08/03/20223,0003,0052,9733,000
08/04/20222,9832,9832,9522,960
08/05/20222,9453,0202,9433,010
08/08/20222,8452,8912,8162,888
08/09/20222,9012,9062,8532,854
08/10/20222,8702,8912,8402,874
08/12/20222,9372,9602,9102,943
08/15/20222,9432,9642,9332,939
08/16/20222,9302,9312,8952,904
08/17/20222,9332,9562,9012,930
08/18/20222,9222,9342,8962,908
08/19/20222,9082,9252,8892,922
08/22/20222,9042,9122,8822,907
08/23/20222,8902,9282,8882,915
08/24/20222,9412,9502,9302,944
08/25/20222,9572,9912,9412,971
08/26/20222,9983,0102,9802,983
08/29/20222,9152,9322,9082,924
08/30/20222,9562,9812,9422,975
08/31/20222,9272,9572,9262,939
09/01/20222,9162,9332,8912,904
09/02/20222,8862,8992,8702,899
09/05/20222,9132,9272,8982,904
09/06/20222,9082,9162,8922,909
09/07/20222,9022,9142,8532,864
09/08/20222,8862,9192,8802,915
09/09/20222,9442,9452,9152,939
09/12/20222,9632,9742,9292,939
09/13/20222,9392,9402,9072,931
09/14/20222,8812,9192,8732,895
09/15/20222,9042,9082,8762,897
09/16/20222,8622,8882,8612,881
09/20/20222,9152,9382,8982,902
09/21/20222,8802,9062,8722,890
09/22/20222,8702,9262,8542,887
09/26/20222,8532,8542,7442,762
09/27/20222,7702,8072,7602,760
09/28/20222,7602,7702,7022,728
09/29/20222,7322,7572,7112,745
09/30/20222,7452,7472,6612,673
10/03/20222,6502,7242,6462,722
10/04/20222,7912,8252,7762,811
10/05/20222,8302,8452,8062,808
10/06/20222,8142,8382,8012,814
10/07/20222,7692,7932,7642,772
10/11/20222,7282,7352,6912,707
10/12/20222,7122,7152,6872,695
10/13/20222,6802,6942,6732,682
10/14/20222,7322,7552,7002,731
10/17/20222,6972,7632,6972,748
10/18/20222,7772,7782,7492,758
10/19/20222,7582,7952,7582,787
10/20/20222,7762,7882,7662,779
10/21/20222,7732,7802,7462,754
10/24/20222,7982,8012,7672,774
10/25/20222,8042,8252,7872,818
10/26/20222,8292,8292,8042,811
10/27/20222,8212,8212,7862,807
10/28/20222,8072,8142,7772,780
10/31/20222,8002,8242,7962,823
11/01/20222,8512,8572,8222,855
11/02/20222,8602,8942,8542,867
11/04/20222,8532,8762,8392,854
11/07/20222,8872,9002,8642,886
11/08/20222,9022,9212,8952,917
11/09/20222,9142,9422,9102,929
11/10/20222,9022,9192,8902,916
11/11/20222,9892,9902,8972,938
11/14/20222,8502,9092,7982,800
11/15/20222,7982,8282,7892,816
11/16/20222,7972,8022,7792,793
11/17/20222,7932,8242,7902,815
11/18/20222,8282,8542,8162,848
11/21/20222,8702,8762,8452,860
11/22/20222,8852,9292,8752,914
11/24/20222,9282,9432,9032,906
11/25/20222,9012,9072,8862,903
11/28/20222,9072,9122,8862,900
11/29/20222,8822,9022,8742,882
11/30/20222,8942,9212,8862,912
12/01/20222,9102,9252,8962,896
12/02/20222,8722,8722,8202,822
12/05/20222,8342,8342,8002,808
12/06/20222,8142,8922,8052,890
12/07/20222,8902,9062,8732,875
12/08/20222,8742,8942,8692,891
12/09/20222,9002,9172,8802,887
12/12/20222,8852,8892,8742,880
12/13/20222,9182,9282,8922,893
12/14/20222,9032,9092,8862,895
12/15/20222,8842,9132,8802,903
12/16/20222,8852,8902,8532,863
12/19/20222,8472,8502,8232,825
12/20/20222,8502,8772,7722,794
12/21/20222,7872,7992,7552,762
12/22/20222,7822,7822,7452,767
12/23/20222,7372,7372,6922,719
12/26/20222,7392,7532,7242,751
12/27/20222,7602,7642,7162,732
12/28/20222,7222,7412,7122,741
12/29/20222,6792,6802,6302,652
12/30/20222,6402,6612,6372,644