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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,879.5224
CLOSE 3,878.7673

Low

LOW 3,005

High

HIGH 4,840
DATEOPENHIGHLOWCLOSE
01/04/20243,5243,5863,4953,571
01/05/20243,5983,6103,5753,586
01/09/20243,5713,5993,5363,562
01/10/20243,5593,6153,5473,594
01/11/20243,6323,6703,6253,635
01/12/20243,6993,6993,5833,621
01/15/20243,6003,6573,6003,633
01/16/20243,6083,6243,5643,600
01/17/20243,6013,6843,6003,601
01/18/20243,5913,6283,5863,592
01/19/20243,6393,6643,6233,651
01/22/20243,6833,7703,6673,768
01/23/20243,7803,8243,7233,758
01/24/20243,7243,7303,6783,714
01/25/20243,7063,7983,7063,793
01/26/20243,7613,7723,7113,720
01/29/20243,7433,7693,7283,761
01/30/20243,7903,8103,7783,783
01/31/20243,7803,8673,7803,861
02/01/20243,8303,8463,7933,811
02/02/20243,8433,8513,7943,816
02/05/20243,8863,9233,8543,907
02/06/20243,9003,9413,8753,912
02/07/20243,8853,9723,8733,933
02/08/20243,9403,9703,8903,956
02/09/20243,9593,9773,9003,940
02/13/20243,9674,0263,9403,997
02/14/20243,9964,0053,9243,940
02/15/20244,2004,4584,1854,429
02/16/20244,3624,5034,2574,451
02/19/20244,4264,5034,3984,489
02/20/20244,4604,6174,4394,553
02/21/20244,5424,5834,4674,530
02/22/20244,5404,5794,4784,566
02/26/20244,5794,6124,4984,538
02/27/20244,5384,5714,5114,564
02/28/20244,5704,5904,4824,515
02/29/20244,5054,5054,4004,457
03/01/20244,4594,5204,4264,501
03/04/20244,4904,5004,4514,481
03/05/20244,4604,5694,4484,548
03/06/20244,5084,6534,5074,643
03/07/20244,6984,7904,6554,687
03/08/20244,7154,7424,6654,675
03/11/20244,6054,6374,5114,583
03/12/20244,5184,5334,4574,502
03/13/20244,5434,5534,4224,458
03/14/20244,4584,4874,3954,487
03/15/20244,4504,5144,4404,469
03/18/20244,5394,5984,4774,580
03/19/20244,5554,6584,5284,645
03/21/20244,6904,7304,6724,699
03/22/20244,7504,8024,7264,767
03/25/20244,7514,7714,7194,743
03/26/20244,7254,7984,7164,780
03/27/20244,8154,8404,7734,801
03/28/20244,7634,8104,7284,745
03/29/20244,7744,7944,7074,721
04/01/20244,7404,7624,5794,606
04/02/20244,6384,6854,5944,648
04/03/20244,6454,6984,6124,657
04/04/20244,7204,7464,6864,721
04/05/20244,6634,7024,6324,687
04/08/20244,7214,7544,6964,737
04/09/20244,7344,7554,7114,747
04/10/20244,6604,6834,6044,650
04/11/20244,6184,7404,6094,720
04/12/20244,7304,7714,7174,745
04/15/20244,7004,7814,6754,743
04/16/20244,6804,7134,5654,612
04/17/20244,6694,6694,5654,578
04/18/20244,5534,6144,5084,587
04/19/20244,5514,5684,4654,510
04/22/20244,5754,5944,5104,556
04/23/20244,6024,6204,5464,575
04/24/20244,6204,6564,6044,655
04/25/20244,6254,6314,4934,493
04/26/20244,4654,5494,4334,532
04/30/20244,4204,5124,3654,411
05/01/20244,3894,4474,3444,392
05/02/20244,3634,3854,3014,332
05/07/20244,3934,4124,3484,398
05/08/20244,3984,4204,3134,313
05/09/20244,3564,4174,3244,381
05/10/20244,4314,5204,4104,432
05/13/20244,3914,4144,3254,409
05/14/20244,3914,3914,2784,349
05/15/20244,3934,4114,3414,364
05/16/20244,3454,3464,2644,308
05/17/20244,2744,3344,2664,303
05/20/20244,3004,3914,2874,357
05/21/20244,3594,3794,3134,317
05/22/20244,2674,2854,2224,223
05/23/20244,2104,2674,1664,264
05/24/20244,1754,2244,1674,205
05/27/20244,2054,2474,1734,239
05/28/20244,2144,2484,2074,215
05/29/20244,2174,2444,1754,175
05/30/20244,1484,1804,1044,165
05/31/20244,1684,2604,1684,260
06/03/20244,2914,3704,2824,319
06/04/20244,2534,2534,1814,207
06/05/20244,1504,1524,0594,074
06/06/20244,0804,0934,0404,059
06/07/20244,0654,0814,0454,069
06/10/20244,0924,1404,0914,126
06/11/20244,1264,1764,1224,123
06/12/20244,0804,1514,0694,145
06/13/20244,1784,1964,0974,100
06/14/20244,1154,2064,1014,205
06/17/20244,1504,1584,0874,109
06/18/20244,1764,2154,1484,155
06/19/20244,1554,2054,1514,181
06/20/20244,1554,1754,1214,173
06/21/20244,1754,2064,1574,157
06/24/20244,2064,2104,1684,191
06/25/20244,2384,2664,1964,261
06/26/20244,2474,2614,1944,195
06/27/20244,1344,1794,1194,141
06/28/20244,1774,1854,1524,181
07/01/20244,2244,2504,2054,232
07/02/20244,2324,2654,2144,236
07/03/20244,2384,3174,2334,317
07/04/20244,3304,3844,3234,378
07/05/20244,3694,3884,3054,305
07/08/20244,3024,3144,2484,249
07/09/20244,2654,2854,1894,226
07/10/20244,2004,2104,1254,154
07/11/20244,2004,2394,1884,219
07/12/20244,1864,2484,1764,205
07/16/20244,2374,2774,2214,262
07/17/20244,3104,5254,3104,500
07/18/20244,4304,4304,3304,331
07/19/20244,3494,3494,2494,296
07/22/20244,3154,3184,2044,218
07/23/20244,2704,2704,1774,209
07/24/20244,1804,2084,1154,116
07/25/20244,0784,0793,9223,944
07/26/20243,9664,0273,9343,978
07/29/20244,0274,0744,0054,012
07/30/20244,0204,0744,0104,061
07/31/20244,0004,1053,9874,091
08/01/20244,0214,0323,8273,871
08/02/20243,7623,7673,6433,647
08/05/20243,4453,4453,0053,046
08/06/20243,2563,4713,2343,363
08/07/20243,2333,5453,2193,413
08/08/20243,0603,2653,0253,197
08/09/20243,2003,2133,0243,126
08/13/20243,1373,2283,1353,212
08/14/20243,2543,2923,2163,275
08/15/20243,2803,3603,2593,315
08/16/20243,4733,4943,4233,471
08/19/20243,4623,4723,3743,381
08/20/20243,4513,4533,3883,431
08/21/20243,4003,4173,3763,406
08/22/20243,4053,4303,3913,420
08/23/20243,4903,5103,4203,491
08/26/20243,4903,5113,3953,430
08/27/20243,4183,5083,3823,488
08/28/20243,4183,4393,3793,402
08/29/20243,3863,3963,3303,344
08/30/20243,3613,3983,3473,384
09/02/20243,4403,4583,4033,432
09/03/20243,4343,4383,4033,420
09/04/20243,3103,3303,2913,305
09/05/20243,2743,3533,2443,308
09/06/20243,3073,3483,2543,269
09/09/20243,1603,2673,1563,267
09/10/20243,2633,2903,2383,238
09/11/20243,2093,2753,2013,246
09/12/20243,3113,3213,2653,300
09/13/20243,3033,3033,2503,270
09/17/20243,2893,2973,1573,200
09/18/20243,2353,2703,2153,262
09/19/20243,3553,3553,3143,314
09/20/20243,3723,3763,3173,336
09/24/20243,3503,3553,2963,313
09/25/20243,3713,4223,3423,391
09/26/20243,4263,4453,3863,437
09/27/20243,5033,5933,4923,576
09/30/20243,3963,4803,3943,440
10/01/20243,4873,5383,4693,529
10/02/20243,4913,5243,4723,498
10/03/20243,6343,6373,5463,552
10/04/20243,5533,5703,5113,530
10/07/20243,6443,6453,6013,615
10/08/20243,5773,6033,5283,549
10/09/20243,5493,5683,4803,500
10/10/20243,5393,5523,5053,541
10/11/20243,5823,5903,5403,540
10/15/20243,5873,6003,5283,549
10/16/20243,4893,5243,4543,470
10/17/20243,4813,5413,4803,512
10/18/20243,5283,5463,5033,509
10/21/20243,5093,5093,4703,494
10/22/20243,4903,4903,4183,450
10/23/20243,4113,4543,4033,408
10/24/20243,3703,4033,3393,373
10/25/20243,3743,3903,3533,367
10/28/20243,3543,4473,3323,436
10/29/20243,4523,4613,4203,429
10/30/20243,4303,4563,4223,433
10/31/20243,4383,4583,4043,446
11/01/20243,1503,3183,1213,275
11/05/20243,3003,3463,2783,278
11/06/20243,3053,4183,2953,385
11/07/20243,4143,4823,3983,441
11/08/20243,4703,4703,3513,356
11/11/20243,3393,3473,2913,319
11/12/20243,3243,3483,3053,327
11/13/20243,3153,3443,2783,287
11/14/20243,3203,3573,2953,295
11/15/20243,3113,3213,2373,237
11/18/20243,2003,2313,1843,208
11/19/20243,2043,2243,1783,200
11/20/20243,2013,2343,2003,227
11/21/20243,2143,2513,2103,222
11/22/20243,2563,2993,2563,287
11/25/20243,3343,3383,2553,263
11/26/20243,2563,2663,1733,195
11/27/20243,1703,1963,1123,122
11/28/20243,1193,1653,1143,146
11/29/20243,1763,1943,1343,169
12/02/20243,1693,2713,1603,249
12/03/20243,2813,3743,2603,328
12/04/20243,3303,3343,2273,233
12/05/20243,2683,2773,2343,244
12/06/20243,2383,2553,2033,212
12/09/20243,2293,2423,1913,210
12/10/20243,2633,3043,2533,279
12/11/20243,2803,2873,2283,258
12/12/20243,2803,2903,2363,260
12/13/20243,2553,3033,2523,256
12/16/20243,2893,2893,2443,253
12/17/20243,2513,2673,1963,196
12/18/20243,1753,2163,1753,183
12/19/20243,1703,2283,1673,182
12/20/20243,1903,2363,1903,208
12/23/20243,1803,2173,1543,217
12/24/20243,2063,2253,1913,225
12/25/20243,2123,2233,1763,223
12/26/20243,2253,2773,2213,271
12/27/20243,2293,2563,2083,256
12/30/20243,2363,2693,2353,245