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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,323.5691
CLOSE 3,323.5854
Low
LOW 2,577
High
HIGH 3,956
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 2,640 | 2,640 | 2,591 | 2,599 |
| 01/05/2023 | 2,599 | 2,600 | 2,577 | 2,596 |
| 01/06/2023 | 2,596 | 2,638 | 2,588 | 2,634 |
| 01/10/2023 | 2,665 | 2,668 | 2,633 | 2,641 |
| 01/11/2023 | 2,659 | 2,669 | 2,648 | 2,667 |
| 01/12/2023 | 2,656 | 2,664 | 2,645 | 2,647 |
| 01/13/2023 | 2,636 | 2,674 | 2,636 | 2,659 |
| 01/16/2023 | 2,642 | 2,645 | 2,595 | 2,603 |
| 01/17/2023 | 2,618 | 2,644 | 2,614 | 2,635 |
| 01/18/2023 | 2,636 | 2,705 | 2,628 | 2,691 |
| 01/19/2023 | 2,666 | 2,674 | 2,656 | 2,663 |
| 01/20/2023 | 2,669 | 2,687 | 2,655 | 2,685 |
| 01/23/2023 | 2,711 | 2,730 | 2,706 | 2,725 |
| 01/24/2023 | 2,748 | 2,769 | 2,738 | 2,763 |
| 01/25/2023 | 2,768 | 2,801 | 2,765 | 2,790 |
| 01/26/2023 | 2,801 | 2,827 | 2,795 | 2,807 |
| 01/27/2023 | 2,806 | 2,819 | 2,796 | 2,819 |
| 01/30/2023 | 2,820 | 2,837 | 2,811 | 2,826 |
| 01/31/2023 | 2,838 | 2,879 | 2,827 | 2,877 |
| 02/01/2023 | 2,871 | 2,875 | 2,819 | 2,825 |
| 02/02/2023 | 2,823 | 2,826 | 2,747 | 2,755 |
| 02/03/2023 | 2,739 | 2,767 | 2,731 | 2,753 |
| 02/06/2023 | 2,795 | 2,814 | 2,780 | 2,803 |
| 02/07/2023 | 2,822 | 2,829 | 2,786 | 2,793 |
| 02/08/2023 | 2,800 | 2,811 | 2,771 | 2,799 |
| 02/09/2023 | 2,798 | 2,820 | 2,787 | 2,812 |
| 02/10/2023 | 2,820 | 2,834 | 2,815 | 2,830 |
| 02/13/2023 | 2,830 | 2,874 | 2,818 | 2,860 |
| 02/14/2023 | 2,896 | 2,896 | 2,833 | 2,843 |
| 02/15/2023 | 2,869 | 2,892 | 2,850 | 2,852 |
| 02/16/2023 | 2,868 | 2,922 | 2,855 | 2,918 |
| 02/17/2023 | 2,916 | 2,925 | 2,896 | 2,923 |
| 02/20/2023 | 2,939 | 2,959 | 2,919 | 2,946 |
| 02/21/2023 | 2,957 | 3,015 | 2,952 | 3,010 |
| 02/22/2023 | 2,996 | 3,015 | 2,977 | 3,000 |
| 02/24/2023 | 3,035 | 3,110 | 3,030 | 3,095 |
| 02/27/2023 | 3,110 | 3,215 | 3,100 | 3,190 |
| 02/28/2023 | 3,210 | 3,250 | 3,195 | 3,205 |
| 03/01/2023 | 3,200 | 3,235 | 3,175 | 3,235 |
| 03/02/2023 | 3,245 | 3,255 | 3,190 | 3,200 |
| 03/03/2023 | 3,190 | 3,230 | 3,190 | 3,210 |
| 03/06/2023 | 3,220 | 3,265 | 3,220 | 3,245 |
| 03/07/2023 | 3,255 | 3,320 | 3,250 | 3,315 |
| 03/08/2023 | 3,330 | 3,365 | 3,325 | 3,355 |
| 03/09/2023 | 3,365 | 3,465 | 3,365 | 3,450 |
| 03/10/2023 | 3,385 | 3,410 | 3,350 | 3,365 |
| 03/13/2023 | 3,320 | 3,335 | 3,265 | 3,275 |
| 03/14/2023 | 3,215 | 3,220 | 3,120 | 3,140 |
| 03/15/2023 | 3,195 | 3,215 | 3,170 | 3,205 |
| 03/16/2023 | 3,085 | 3,115 | 3,065 | 3,115 |
| 03/17/2023 | 3,130 | 3,135 | 3,045 | 3,080 |
| 03/20/2023 | 3,035 | 3,065 | 3,010 | 3,015 |
| 03/22/2023 | 3,085 | 3,115 | 3,065 | 3,085 |
| 03/23/2023 | 3,050 | 3,120 | 3,050 | 3,105 |
| 03/24/2023 | 3,055 | 3,095 | 3,055 | 3,085 |
| 03/27/2023 | 3,120 | 3,120 | 3,070 | 3,100 |
| 03/28/2023 | 3,125 | 3,155 | 3,105 | 3,140 |
| 03/29/2023 | 3,175 | 3,215 | 3,155 | 3,205 |
| 03/30/2023 | 3,215 | 3,215 | 3,160 | 3,200 |
| 03/31/2023 | 3,215 | 3,265 | 3,215 | 3,240 |
| 04/03/2023 | 3,265 | 3,290 | 3,250 | 3,265 |
| 04/04/2023 | 3,275 | 3,275 | 3,225 | 3,245 |
| 04/05/2023 | 3,175 | 3,190 | 3,130 | 3,135 |
| 04/06/2023 | 3,105 | 3,115 | 3,060 | 3,070 |
| 04/07/2023 | 3,070 | 3,130 | 3,070 | 3,115 |
| 04/10/2023 | 3,140 | 3,165 | 3,100 | 3,120 |
| 04/11/2023 | 3,170 | 3,170 | 3,125 | 3,150 |
| 04/12/2023 | 3,160 | 3,200 | 3,155 | 3,175 |
| 04/13/2023 | 3,170 | 3,175 | 3,145 | 3,165 |
| 04/14/2023 | 3,160 | 3,175 | 3,145 | 3,160 |
| 04/17/2023 | 3,185 | 3,200 | 3,170 | 3,190 |
| 04/18/2023 | 3,200 | 3,220 | 3,185 | 3,190 |
| 04/19/2023 | 3,190 | 3,205 | 3,180 | 3,200 |
| 04/20/2023 | 3,190 | 3,225 | 3,190 | 3,205 |
| 04/21/2023 | 3,195 | 3,230 | 3,180 | 3,210 |
| 04/24/2023 | 3,210 | 3,245 | 3,190 | 3,240 |
| 04/25/2023 | 3,250 | 3,270 | 3,225 | 3,230 |
| 04/26/2023 | 3,210 | 3,210 | 3,165 | 3,190 |
| 04/27/2023 | 3,175 | 3,230 | 3,165 | 3,220 |
| 04/28/2023 | 3,240 | 3,270 | 3,225 | 3,270 |
| 05/01/2023 | 3,285 | 3,310 | 3,285 | 3,300 |
| 05/02/2023 | 3,310 | 3,310 | 3,275 | 3,280 |
| 05/08/2023 | 3,270 | 3,300 | 3,265 | 3,275 |
| 05/09/2023 | 3,280 | 3,295 | 3,255 | 3,295 |
| 05/10/2023 | 3,290 | 3,300 | 3,270 | 3,295 |
| 05/11/2023 | 3,280 | 3,280 | 3,230 | 3,245 |
| 05/12/2023 | 3,290 | 3,290 | 3,205 | 3,225 |
| 05/15/2023 | 3,085 | 3,110 | 3,020 | 3,060 |
| 05/16/2023 | 3,085 | 3,110 | 3,055 | 3,090 |
| 05/17/2023 | 3,095 | 3,105 | 3,055 | 3,090 |
| 05/18/2023 | 3,130 | 3,135 | 3,110 | 3,130 |
| 05/19/2023 | 3,130 | 3,150 | 3,120 | 3,150 |
| 05/22/2023 | 3,180 | 3,240 | 3,165 | 3,230 |
| 05/23/2023 | 3,250 | 3,290 | 3,225 | 3,230 |
| 05/24/2023 | 3,230 | 3,240 | 3,200 | 3,225 |
| 05/25/2023 | 3,205 | 3,240 | 3,185 | 3,220 |
| 05/26/2023 | 3,225 | 3,235 | 3,185 | 3,185 |
| 05/29/2023 | 3,240 | 3,245 | 3,185 | 3,195 |
| 05/30/2023 | 3,170 | 3,195 | 3,145 | 3,195 |
| 05/31/2023 | 3,165 | 3,180 | 3,095 | 3,110 |
| 06/01/2023 | 3,125 | 3,135 | 3,100 | 3,115 |
| 06/02/2023 | 3,140 | 3,170 | 3,130 | 3,170 |
| 06/05/2023 | 3,225 | 3,250 | 3,208 | 3,232 |
| 06/06/2023 | 3,209 | 3,287 | 3,200 | 3,277 |
| 06/07/2023 | 3,313 | 3,377 | 3,295 | 3,310 |
| 06/08/2023 | 3,345 | 3,357 | 3,267 | 3,282 |
| 06/09/2023 | 3,287 | 3,342 | 3,280 | 3,336 |
| 06/12/2023 | 3,350 | 3,392 | 3,342 | 3,352 |
| 06/13/2023 | 3,362 | 3,428 | 3,359 | 3,414 |
| 06/14/2023 | 3,465 | 3,538 | 3,462 | 3,511 |
| 06/15/2023 | 3,530 | 3,532 | 3,483 | 3,501 |
| 06/16/2023 | 3,498 | 3,528 | 3,467 | 3,504 |
| 06/19/2023 | 3,528 | 3,529 | 3,431 | 3,436 |
| 06/20/2023 | 3,423 | 3,432 | 3,383 | 3,411 |
| 06/21/2023 | 3,391 | 3,421 | 3,388 | 3,402 |
| 06/22/2023 | 3,415 | 3,439 | 3,404 | 3,415 |
| 06/23/2023 | 3,441 | 3,453 | 3,358 | 3,377 |
| 06/26/2023 | 3,380 | 3,417 | 3,338 | 3,405 |
| 06/27/2023 | 3,405 | 3,408 | 3,370 | 3,403 |
| 06/28/2023 | 3,433 | 3,474 | 3,407 | 3,471 |
| 06/29/2023 | 3,424 | 3,455 | 3,415 | 3,432 |
| 06/30/2023 | 3,431 | 3,448 | 3,397 | 3,438 |
| 07/03/2023 | 3,472 | 3,528 | 3,472 | 3,519 |
| 07/04/2023 | 3,516 | 3,521 | 3,470 | 3,472 |
| 07/05/2023 | 3,460 | 3,481 | 3,431 | 3,478 |
| 07/06/2023 | 3,464 | 3,512 | 3,434 | 3,441 |
| 07/07/2023 | 3,405 | 3,405 | 3,344 | 3,359 |
| 07/10/2023 | 3,390 | 3,391 | 3,334 | 3,360 |
| 07/11/2023 | 3,381 | 3,386 | 3,313 | 3,326 |
| 07/12/2023 | 3,345 | 3,345 | 3,275 | 3,280 |
| 07/13/2023 | 3,280 | 3,299 | 3,252 | 3,283 |
| 07/14/2023 | 3,278 | 3,306 | 3,211 | 3,261 |
| 07/18/2023 | 3,280 | 3,333 | 3,273 | 3,333 |
| 07/19/2023 | 3,360 | 3,400 | 3,349 | 3,400 |
| 07/20/2023 | 3,400 | 3,418 | 3,380 | 3,391 |
| 07/21/2023 | 3,401 | 3,430 | 3,369 | 3,402 |
| 07/24/2023 | 3,430 | 3,478 | 3,427 | 3,452 |
| 07/25/2023 | 3,468 | 3,504 | 3,461 | 3,485 |
| 07/26/2023 | 3,490 | 3,490 | 3,426 | 3,441 |
| 07/27/2023 | 3,437 | 3,463 | 3,414 | 3,451 |
| 07/28/2023 | 3,410 | 3,439 | 3,359 | 3,431 |
| 07/31/2023 | 3,481 | 3,516 | 3,460 | 3,493 |
| 08/01/2023 | 3,510 | 3,533 | 3,507 | 3,524 |
| 08/02/2023 | 3,489 | 3,546 | 3,472 | 3,496 |
| 08/03/2023 | 3,466 | 3,468 | 3,391 | 3,399 |
| 08/04/2023 | 3,360 | 3,412 | 3,341 | 3,412 |
| 08/07/2023 | 3,400 | 3,400 | 3,346 | 3,365 |
| 08/08/2023 | 3,426 | 3,498 | 3,424 | 3,478 |
| 08/09/2023 | 3,497 | 3,503 | 3,378 | 3,405 |
| 08/10/2023 | 3,420 | 3,510 | 3,396 | 3,505 |
| 08/14/2023 | 3,487 | 3,494 | 3,415 | 3,435 |
| 08/15/2023 | 3,471 | 3,484 | 3,443 | 3,454 |
| 08/16/2023 | 3,399 | 3,405 | 3,347 | 3,355 |
| 08/17/2023 | 3,361 | 3,361 | 3,276 | 3,352 |
| 08/18/2023 | 3,346 | 3,378 | 3,338 | 3,369 |
| 08/21/2023 | 3,384 | 3,413 | 3,364 | 3,364 |
| 08/22/2023 | 3,380 | 3,413 | 3,369 | 3,413 |
| 08/23/2023 | 3,391 | 3,409 | 3,381 | 3,407 |
| 08/24/2023 | 3,400 | 3,421 | 3,381 | 3,411 |
| 08/25/2023 | 3,384 | 3,405 | 3,370 | 3,399 |
| 08/28/2023 | 3,414 | 3,516 | 3,405 | 3,513 |
| 08/29/2023 | 3,582 | 3,674 | 3,557 | 3,565 |
| 08/30/2023 | 3,595 | 3,626 | 3,555 | 3,606 |
| 08/31/2023 | 3,607 | 3,670 | 3,589 | 3,653 |
| 09/01/2023 | 3,656 | 3,713 | 3,653 | 3,701 |
| 09/04/2023 | 3,717 | 3,749 | 3,678 | 3,748 |
| 09/05/2023 | 3,758 | 3,778 | 3,711 | 3,777 |
| 09/06/2023 | 3,767 | 3,827 | 3,760 | 3,810 |
| 09/07/2023 | 3,810 | 3,888 | 3,805 | 3,833 |
| 09/08/2023 | 3,797 | 3,814 | 3,735 | 3,746 |
| 09/11/2023 | 3,746 | 3,758 | 3,691 | 3,719 |
| 09/12/2023 | 3,740 | 3,774 | 3,666 | 3,699 |
| 09/13/2023 | 3,713 | 3,750 | 3,672 | 3,696 |
| 09/14/2023 | 3,709 | 3,813 | 3,700 | 3,804 |
| 09/15/2023 | 3,850 | 3,921 | 3,843 | 3,904 |
| 09/19/2023 | 3,902 | 3,956 | 3,885 | 3,936 |
| 09/20/2023 | 3,940 | 3,941 | 3,865 | 3,884 |
| 09/21/2023 | 3,886 | 3,929 | 3,875 | 3,880 |
| 09/22/2023 | 3,844 | 3,870 | 3,804 | 3,846 |
| 09/25/2023 | 3,916 | 3,916 | 3,836 | 3,861 |
| 09/26/2023 | 3,861 | 3,872 | 3,822 | 3,858 |
| 09/27/2023 | 3,795 | 3,860 | 3,781 | 3,860 |
| 09/28/2023 | 3,880 | 3,927 | 3,843 | 3,877 |
| 09/29/2023 | 3,867 | 3,870 | 3,771 | 3,792 |
| 10/02/2023 | 3,814 | 3,854 | 3,721 | 3,721 |
| 10/03/2023 | 3,699 | 3,700 | 3,581 | 3,585 |
| 10/04/2023 | 3,525 | 3,536 | 3,453 | 3,458 |
| 10/05/2023 | 3,470 | 3,492 | 3,428 | 3,492 |
| 10/06/2023 | 3,492 | 3,550 | 3,455 | 3,514 |
| 10/10/2023 | 3,554 | 3,626 | 3,540 | 3,620 |
| 10/11/2023 | 3,621 | 3,634 | 3,581 | 3,610 |
| 10/12/2023 | 3,650 | 3,707 | 3,641 | 3,690 |
| 10/13/2023 | 3,630 | 3,700 | 3,611 | 3,664 |
| 10/16/2023 | 3,602 | 3,642 | 3,596 | 3,621 |
| 10/17/2023 | 3,657 | 3,668 | 3,589 | 3,603 |
| 10/18/2023 | 3,650 | 3,659 | 3,560 | 3,594 |
| 10/19/2023 | 3,528 | 3,580 | 3,520 | 3,545 |
| 10/20/2023 | 3,508 | 3,560 | 3,505 | 3,533 |
| 10/23/2023 | 3,536 | 3,560 | 3,506 | 3,541 |
| 10/24/2023 | 3,521 | 3,530 | 3,420 | 3,514 |
| 10/25/2023 | 3,570 | 3,581 | 3,524 | 3,535 |
| 10/26/2023 | 3,535 | 3,551 | 3,472 | 3,486 |
| 10/27/2023 | 3,504 | 3,540 | 3,487 | 3,535 |
| 10/30/2023 | 3,468 | 3,471 | 3,363 | 3,387 |
| 10/31/2023 | 3,420 | 3,434 | 3,352 | 3,423 |
| 11/01/2023 | 3,482 | 3,524 | 3,467 | 3,518 |
| 11/02/2023 | 3,555 | 3,571 | 3,465 | 3,473 |
| 11/06/2023 | 3,525 | 3,585 | 3,493 | 3,561 |
| 11/07/2023 | 3,561 | 3,569 | 3,486 | 3,493 |
| 11/08/2023 | 3,500 | 3,508 | 3,338 | 3,357 |
| 11/09/2023 | 3,367 | 3,424 | 3,349 | 3,403 |
| 11/10/2023 | 3,285 | 3,385 | 3,285 | 3,381 |
| 11/13/2023 | 3,407 | 3,427 | 3,340 | 3,362 |
| 11/14/2023 | 3,380 | 3,422 | 3,362 | 3,402 |
| 11/15/2023 | 3,432 | 3,453 | 3,398 | 3,443 |
| 11/16/2023 | 3,445 | 3,451 | 3,389 | 3,426 |
| 11/17/2023 | 3,423 | 3,494 | 3,417 | 3,491 |
| 11/20/2023 | 3,500 | 3,532 | 3,426 | 3,444 |
| 11/21/2023 | 3,421 | 3,467 | 3,401 | 3,457 |
| 11/22/2023 | 3,452 | 3,513 | 3,448 | 3,486 |
| 11/24/2023 | 3,542 | 3,568 | 3,533 | 3,551 |
| 11/27/2023 | 3,570 | 3,570 | 3,494 | 3,505 |
| 11/28/2023 | 3,526 | 3,535 | 3,503 | 3,522 |
| 11/29/2023 | 3,499 | 3,530 | 3,490 | 3,508 |
| 11/30/2023 | 3,479 | 3,542 | 3,473 | 3,529 |
| 12/01/2023 | 3,573 | 3,589 | 3,547 | 3,553 |
| 12/04/2023 | 3,552 | 3,582 | 3,527 | 3,563 |
| 12/05/2023 | 3,572 | 3,614 | 3,561 | 3,562 |
| 12/06/2023 | 3,560 | 3,692 | 3,560 | 3,681 |
| 12/07/2023 | 3,688 | 3,747 | 3,638 | 3,650 |
| 12/08/2023 | 3,602 | 3,605 | 3,475 | 3,483 |
| 12/11/2023 | 3,570 | 3,606 | 3,536 | 3,553 |
| 12/12/2023 | 3,623 | 3,623 | 3,510 | 3,518 |
| 12/13/2023 | 3,540 | 3,571 | 3,483 | 3,500 |
| 12/14/2023 | 3,470 | 3,486 | 3,365 | 3,404 |
| 12/15/2023 | 3,431 | 3,542 | 3,409 | 3,534 |
| 12/18/2023 | 3,510 | 3,525 | 3,473 | 3,518 |
| 12/19/2023 | 3,525 | 3,534 | 3,471 | 3,502 |
| 12/20/2023 | 3,544 | 3,639 | 3,544 | 3,606 |
| 12/21/2023 | 3,557 | 3,586 | 3,545 | 3,553 |
| 12/22/2023 | 3,573 | 3,606 | 3,556 | 3,582 |
| 12/25/2023 | 3,618 | 3,631 | 3,563 | 3,572 |
| 12/26/2023 | 3,580 | 3,599 | 3,546 | 3,553 |
| 12/27/2023 | 3,558 | 3,595 | 3,558 | 3,595 |
| 12/28/2023 | 3,517 | 3,545 | 3,510 | 3,545 |
| 12/29/2023 | 3,531 | 3,571 | 3,530 | 3,555 |