Sumitomo Heavy Industries(JP:6302)
Â¥5,240.00+26.00 (+0.50%)
JP:6302
Sumitomo Heavy Industries historical prices
Â¥5,240.00
At close:+26.00 (+0.50%)
Want to see JP:6302 full AI Analyst Report?
Sumitomo Heavy Industries (6302) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5,170.00 | 5,282.00 | 5,134.00 | 5,240.00 | 5,240.00 | +0.50% | 812,900 | 1.05 |
| Nov 10, 2026 | 5,124.00 | 5,262.00 | 5,092.00 | 5,214.00 | 5,214.00 | +11.17% | 890,000 | 1.16 |
| Nov 09, 2026 | 4,900.00 | 5,047.00 | 4,880.00 | 4,964.00 | 4,964.00 | +5.84% | 955,400 | 1.25 |
| Nov 06, 2026 | 4,720.00 | 4,788.00 | 4,593.00 | 4,690.00 | 4,690.00 | -8.26% | 1,427,700 | 1.92 |
| Nov 05, 2026 | 5,427.00 | 5,444.00 | 5,074.00 | 5,112.00 | 5,112.00 | -4.77% | 1,092,400 | 1.47 |
| Nov 04, 2026 | 5,470.00 | 5,514.00 | 5,107.00 | 5,368.00 | 5,368.00 | -2.75% | 892,700 | 1.21 |
| Nov 03, 2026 | 5,520.00 | 5,542.00 | 5,170.00 | 5,520.00 | 5,520.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 5,182.00 | 5,542.00 | 5,170.00 | 5,520.00 | 5,520.00 | +4.62% | 1,159,700 | 1.52 |
| Oct 30, 2026 | 5,361.00 | 5,412.00 | 5,053.00 | 5,276.00 | 5,276.00 | -2.51% | 1,939,300 | 2.47 |
| Oct 29, 2026 | 5,505.00 | 5,524.00 | 5,350.00 | 5,412.00 | 5,412.00 | -2.12% | 1,030,500 | 1.31 |
| Oct 28, 2026 | 5,567.00 | 5,567.00 | 5,501.00 | 5,529.00 | 5,529.00 | +1.13% | 582,900 | 0.74 |
| Oct 27, 2026 | 5,494.00 | 5,509.00 | 5,432.00 | 5,467.00 | 5,467.00 | +0.79% | 446,300 | 0.55 |
| Oct 26, 2026 | 5,385.00 | 5,455.00 | 5,336.00 | 5,424.00 | 5,424.00 | +0.99% | 514,200 | 0.62 |
| Oct 23, 2026 | 5,255.00 | 5,371.00 | 5,111.00 | 5,371.00 | 5,371.00 | -0.70% | 605,800 | 0.73 |
| Oct 22, 2026 | 5,600.00 | 5,601.00 | 5,392.00 | 5,409.00 | 5,409.00 | -3.41% | 403,200 | 0.48 |
| Oct 21, 2026 | 5,624.00 | 5,686.00 | 5,557.00 | 5,600.00 | 5,600.00 | +0.61% | 573,500 | 0.69 |
| Oct 20, 2026 | 5,670.00 | 5,754.00 | 5,558.00 | 5,566.00 | 5,566.00 | -2.76% | 540,100 | 0.65 |
| Oct 19, 2026 | 5,626.00 | 5,762.00 | 5,529.00 | 5,724.00 | 5,724.00 | +0.21% | 595,200 | 0.71 |
| Oct 16, 2026 | 5,632.00 | 5,730.00 | 5,607.00 | 5,712.00 | 5,712.00 | +1.69% | 623,000 | 0.74 |
| Oct 15, 2026 | 5,840.00 | 5,896.00 | 5,560.00 | 5,617.00 | 5,617.00 | -6.77% | 984,900 | 1.20 |
| Oct 14, 2026 | 6,060.00 | 6,090.00 | 5,995.00 | 6,025.00 | 6,025.00 | -0.54% | 598,200 | 0.72 |
| Oct 13, 2026 | 5,873.00 | 6,071.00 | 5,833.00 | 6,058.00 | 6,058.00 | +3.79% | 920,700 | 1.11 |
| Oct 12, 2026 | 5,837.00 | 5,913.00 | 5,801.00 | 5,837.00 | 5,837.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5,830.00 | 5,913.00 | 5,801.00 | 5,837.00 | 5,837.00 | -0.95% | 960,800 | 1.16 |
| Oct 08, 2026 | 6,064.00 | 6,071.00 | 5,893.00 | 5,893.00 | 5,893.00 | -5.32% | 861,700 | 1.05 |
| Oct 07, 2026 | 6,286.00 | 6,390.00 | 6,219.00 | 6,224.00 | 6,224.00 | -0.65% | 923,300 | 1.13 |
| Oct 06, 2026 | 6,314.00 | 6,321.00 | 6,212.00 | 6,265.00 | 6,265.00 | -0.71% | 768,700 | 0.94 |
| Oct 05, 2026 | 6,258.00 | 6,384.00 | 6,243.00 | 6,310.00 | 6,310.00 | +1.51% | 804,800 | 0.99 |
| Oct 02, 2026 | 6,106.00 | 6,283.00 | 6,094.00 | 6,216.00 | 6,216.00 | +1.80% | 960,800 | 1.19 |
| Oct 01, 2026 | 5,980.00 | 6,177.00 | 5,943.00 | 6,106.00 | 6,106.00 | +1.83% | 1,172,300 | 1.47 |
| Sep 30, 2026 | 5,964.00 | 6,057.00 | 5,912.00 | 5,996.00 | 5,996.00 | +1.23% | 1,298,100 | 1.65 |
| Sep 29, 2026 | 5,933.00 | 5,999.00 | 5,905.00 | 5,923.00 | 5,923.00 | -1.22% | 785,100 | 1.00 |
| Sep 28, 2026 | 5,912.00 | 6,064.00 | 5,900.00 | 5,996.00 | 5,996.00 | +0.65% | 1,002,200 | 1.29 |
| Sep 25, 2026 | 5,937.00 | 6,020.00 | 5,905.00 | 5,957.00 | 5,957.00 | +0.61% | 926,200 | 1.19 |
| Sep 24, 2026 | 6,060.00 | 6,060.00 | 5,921.00 | 5,921.00 | 5,921.00 | -0.95% | 1,013,500 | 1.32 |
| Sep 23, 2026 | 5,935.00 | 5,978.00 | 5,789.00 | 5,978.00 | 5,978.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 5,935.00 | 5,978.00 | 5,789.00 | 5,978.00 | 5,978.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 5,935.00 | 5,978.00 | 5,789.00 | 5,978.00 | 5,978.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 5,935.00 | 5,978.00 | 5,789.00 | 5,978.00 | 5,978.00 | +2.42% | 1,331,300 | 1.69 |
| Sep 17, 2026 | 5,846.00 | 5,909.00 | 5,799.00 | 5,837.00 | 5,837.00 | +2.24% | 939,000 | 1.20 |
| Sep 16, 2026 | 5,569.00 | 5,732.00 | 5,549.00 | 5,709.00 | 5,709.00 | +2.51% | 701,000 | 0.89 |
| Sep 15, 2026 | 5,507.00 | 5,610.00 | 5,475.00 | 5,569.00 | 5,569.00 | +0.09% | 414,700 | 0.52 |
| Sep 14, 2026 | 5,459.00 | 5,619.00 | 5,405.00 | 5,564.00 | 5,564.00 | +0.69% | 469,700 | 0.59 |
| Sep 11, 2026 | 5,385.00 | 5,550.00 | 5,290.00 | 5,526.00 | 5,526.00 | -1.51% | 874,800 | 1.11 |
| Sep 10, 2026 | 5,652.00 | 5,715.00 | 5,562.00 | 5,611.00 | 5,611.00 | -1.56% | 681,600 | 0.85 |
| Sep 09, 2026 | 5,661.00 | 5,751.00 | 5,619.00 | 5,700.00 | 5,700.00 | +2.02% | 596,300 | 0.74 |
| Sep 08, 2026 | 5,915.00 | 5,939.00 | 5,587.00 | 5,587.00 | 5,587.00 | -6.42% | 597,400 | 0.74 |
| Sep 07, 2026 | 5,866.00 | 5,981.00 | 5,862.00 | 5,970.00 | 5,970.00 | +2.40% | 758,700 | 0.94 |
| Sep 04, 2026 | 5,879.00 | 5,892.00 | 5,701.00 | 5,830.00 | 5,830.00 | +0.88% | 944,700 | 1.18 |
| Sep 03, 2026 | 5,550.00 | 5,838.00 | 5,502.00 | 5,779.00 | 5,779.00 | +5.09% | 1,079,300 | 1.36 |
