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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,355.2942
CLOSE 3,355.0617

Low

LOW 2,574.5

High

HIGH 4,583
DATEOPENHIGHLOWCLOSE
01/06/20253,2193,2273,1403,166
01/07/20253,1883,1893,1483,173
01/08/20253,1733,1913,1493,155
01/09/20253,1363,1403,0963,112
01/10/20253,1103,1343,0703,070
01/14/20253,0773,1063,0473,082
01/15/20253,0753,0993,0643,075
01/16/20253,0623,1103,0603,069
01/17/20253,0333,1043,0303,088
01/20/20253,1133,1533,1083,140
01/21/20253,1603,1713,1263,132
01/22/20253,1413,2053,1353,186
01/23/20253,1703,1993,1563,187
01/24/20253,2053,2183,1693,175
01/27/20253,2083,2163,1873,195
01/28/20253,1803,2393,1653,222
01/29/20253,2083,2193,1703,177
01/30/20253,1903,2183,1223,218
01/31/20253,1983,2233,1873,208
02/03/20253,1413,1573,0123,020
02/04/20253,0713,0933,0453,045
02/05/20253,0803,0913,0653,080
02/06/20253,0803,1043,0763,091
02/07/20253,0973,1043,0703,095
02/10/20253,0903,1263,0813,108
02/12/20253,0903,1173,0473,082
02/13/20253,1233,1323,1073,131
02/14/20253,1503,1642,9412,948
02/17/20252,9982,998.52,918.52,924
02/18/20252,954.52,9742,9282,950.5
02/19/20252,959.53,0272,953.52,987.5
02/20/20252,9512,9812,9362,962
02/21/20252,9672,9972,959.52,989.5
02/25/20252,9503,0152,9503,004
02/26/20253,0163,0182,972.52,995
02/27/20253,0063,0642,9983,064
02/28/20253,0303,0433,0003,035
03/03/20253,0253,0453,0073,025
03/04/20253,0203,0262,9763,009
03/05/20253,0253,0693,0103,060
03/06/20253,0883,2333,0873,210
03/07/20253,1753,2253,1713,201
03/10/20253,2303,2303,1813,217
03/11/20253,2303,2763,1853,265
03/12/20253,2003,2323,1643,170
03/13/20253,1723,2133,1513,171
03/14/20253,1263,1983,1263,198
03/17/20253,2283,2693,2283,257
03/18/20253,3003,3043,2613,279
03/19/20253,2893,3423,2893,290
03/21/20253,2653,3263,2593,265
03/24/20253,2643,2793,2303,259
03/25/20253,2613,2843,2473,270
03/26/20253,2733,3113,2563,289
03/27/20253,2663,2793,2333,260
03/28/20253,2233,2353,1323,141
03/31/20253,0853,0863,0283,050
04/01/20253,0873,0943,0533,053
04/02/20253,0563,0703,0193,065
04/03/20252,9452,9812,930.52,950.5
04/04/20252,8852,907.52,7752,848
04/07/20252,693.52,722.52,574.52,668.5
04/08/20252,768.52,8532,7402,777.5
04/09/20252,7002,7192,6402,681.5
04/10/20252,931.52,956.52,881.52,922
04/11/20252,780.52,8802,779.52,858.5
04/14/20252,897.52,9222,876.52,897.5
04/15/20252,9302,9392,909.52,924
04/16/20252,8982,913.52,836.52,863.5
04/17/20252,852.52,898.52,8392,875.5
04/18/20252,8752,8982,8702,898
04/21/20252,9002,900.52,843.52,860.5
04/22/20252,8602,882.52,8432,864.5
04/23/20252,9562,9582,9002,930
04/24/20252,9803,0002,951.52,969.5
04/25/20253,0203,0533,0013,043
04/28/20253,0523,0852,9032,925
04/30/20252,9553,0012,9332,971
05/01/20252,9533,0162,931.52,971
05/02/20253,0003,0192,9802,982.5
05/07/20252,985.53,0102,913.52,955
05/08/20252,9282,951.52,916.52,947
05/09/20252,9972,9972,9582,971
05/12/20253,0093,0453,0073,045
05/13/20253,1153,1593,0653,075
05/14/20253,0823,1053,0053,053
05/15/20253,0003,0312,964.52,980
05/16/20252,9772,997.52,965.52,997.5
05/19/20252,9803,0072,9562,968.5
05/20/20253,0003,0202,942.52,953
05/21/20252,9532,9672,9462,957.5
05/22/20252,9102,923.52,8852,907
05/23/20252,913.52,942.52,9062,911.5
05/26/20252,9202,9392,9132,932.5
05/27/20252,9352,965.52,933.52,954
05/28/20252,9903,0052,9652,980.5
05/29/20252,973.53,0292,973.53,023
05/30/20252,998.53,0442,9903,035
06/02/20252,9993,0142,9522,971.5
06/03/20252,971.53,1392,9603,071
06/04/20253,0713,0793,0253,043
06/05/20253,0003,0172,9852,985.5
06/06/20252,9883,0112,985.52,999
06/09/20253,0003,0032,937.52,937.5
06/10/20252,9602,9732,901.52,906
06/11/20252,9192,9442,9162,934
06/12/20252,9212,9382,904.52,927
06/13/20252,9132,9252,870.52,870.5
06/16/20252,889.52,9082,8742,891.5
06/17/20252,888.52,9012,881.52,899.5
06/18/20252,872.52,898.52,8522,898.5
06/19/20252,8822,8852,8242,824
06/20/20252,8242,8272,796.52,796.5
06/23/20252,8002,8622,8002,848.5
06/24/20252,898.52,942.52,8612,873
06/25/20252,9062,921.52,8742,916.5
06/26/20252,9142,9602,9082,943.5
06/27/20252,933.52,9802,9202,954.5
06/30/20252,9892,9962,952.52,962.5
07/01/20252,986.53,0772,9723,005
07/02/20252,9943,0542,988.53,042
07/03/20253,0573,1503,0573,150
07/04/20253,1503,1523,0703,076
07/07/20253,0693,0703,0163,020
07/08/20252,9963,0542,9833,043
07/09/20253,0733,0843,0523,072
07/10/20253,0673,0673,0203,035
07/11/20253,0713,1183,0503,115
07/14/20253,0903,1433,0853,129
07/15/20253,1253,1323,0873,108
07/16/20253,0993,1053,0503,050
07/17/20253,0303,0683,0183,058
07/18/20253,1023,1113,0673,074
07/22/20253,0753,1183,0653,085
07/23/20253,1903,2853,1853,276
07/24/20253,2883,3183,2663,317
07/25/20253,2863,2873,2303,244
07/28/20253,2523,3173,2433,315
07/29/20253,2893,3033,2613,272
07/30/20253,2643,3253,2593,321
07/31/20253,3233,3833,3053,366
08/01/20253,3853,4113,3643,409
08/04/20253,2693,3683,2693,368
08/05/20253,4003,4763,2853,421
08/06/20253,4313,4353,3593,391
08/07/20253,3753,3823,3483,352
08/08/20253,3703,4153,3523,414
08/12/20253,4003,4213,3603,373
08/13/20253,4003,4143,3693,370
08/14/20253,3683,3843,3113,342
08/15/20253,3503,3503,2953,323
08/18/20253,3403,3753,3303,355
08/19/20253,3683,3883,3403,372
08/20/20253,4333,4543,3403,348
08/21/20253,3233,3503,2993,322
08/22/20253,3203,3293,2973,326
08/25/20253,3603,3863,3603,382
08/26/20253,3823,3843,3273,330
08/27/20253,3253,3253,2833,295
08/28/20253,3043,3393,3013,324
08/29/20253,3073,3273,2973,297
09/01/20253,3003,3633,2983,335
09/02/20253,3593,3963,3433,354
09/03/20253,3753,3863,3483,362
09/04/20253,3623,3913,3413,363
09/05/20253,3753,4063,3733,400
09/08/20253,4503,5063,4133,502
09/09/20253,5363,5653,4713,478
09/10/20253,4563,4593,4083,417
09/11/20253,4183,4533,4133,437
09/12/20253,4803,4843,4263,456
09/16/20253,4533,4903,4433,471
09/17/20253,4733,4873,4353,435
09/18/20253,4353,4663,4153,427
09/19/20253,4503,4613,3923,392
09/22/20253,3973,4523,3963,425
09/24/20253,4433,4843,4253,471
09/25/20253,4933,5113,4753,484
09/26/20253,4803,5793,4603,550
09/29/20253,6763,7003,6013,615
09/30/20253,6003,6383,5523,562
10/01/20253,5103,5203,3893,413
10/02/20253,4163,5043,4133,497
10/03/20253,5023,5253,4733,479
10/06/20253,6193,6213,5513,561
10/07/20253,5723,5873,5553,567
10/08/20253,5603,5893,5473,573
10/09/20253,5953,6213,5773,614
10/10/20253,5733,6103,5113,511
10/14/20253,4803,5813,4733,517
10/15/20253,5623,6773,5613,670
10/16/20253,6473,6633,5763,577
10/17/20253,5533,5803,5443,566
10/20/20253,6283,6383,5813,638
10/21/20253,6313,6833,6113,635
10/22/20253,6383,7123,6273,678
10/23/20253,9774,1283,8464,092
10/24/20254,1624,5254,1324,435
10/27/20254,5504,5834,3014,362
10/28/20254,2054,2604,1164,116
10/29/20254,1354,1523,9964,010
10/30/20253,9914,1023,9864,072
10/31/20254,0024,2743,9694,131
11/04/20254,2014,3584,1394,188
11/05/20254,1004,1274,0074,108
11/06/20254,1604,2344,1334,151
11/07/20254,0814,1494,0094,049
11/10/20254,0624,0914,0264,072
11/11/20254,0794,0793,9934,053
11/12/20254,0704,1034,0364,091
11/13/20254,0964,1324,0494,092
11/14/20254,0594,0844,0124,082
11/17/20254,0604,1374,0264,126
11/18/20254,1004,1224,0204,020
11/19/20253,9954,0143,8803,971
11/20/20254,0544,1024,0134,052
11/21/20253,9824,0563,9804,035
11/25/20254,0704,0724,0314,050
11/26/20254,0764,1794,0604,155
11/27/20254,1554,2304,1404,190
11/28/20254,2044,2744,1954,256
12/01/20254,2534,2534,1764,189
12/02/20254,1894,2094,1094,130
12/03/20254,1754,2394,1644,221
12/04/20254,2304,3884,2204,367
12/05/20254,3004,3464,2814,304
12/08/20254,3304,3574,2884,313
12/09/20254,2924,4094,2874,403
12/10/20254,3974,4354,3504,397
12/11/20254,4414,4534,3104,322
12/12/20254,3904,3924,3414,366
12/15/20254,3234,3404,2914,319
12/16/20254,2854,3044,2064,238
12/17/20254,2274,2344,1544,163
12/18/20254,1314,1564,1114,155
12/19/20254,1694,1864,1354,166
12/22/20254,2514,2624,1994,230
12/23/20254,2064,2454,1924,243
12/24/20254,2434,2564,1834,190
12/25/20254,2004,2194,1824,210
12/26/20254,2204,2394,1874,205
12/29/20254,1754,2184,1644,195
12/30/20254,1724,1914,1494,149