Sumitomo Heavy Industries, Ltd. 6302
TSE · Japan · Producer Manufacturing
¥6,198.00+92.00 (+1.51%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥6,202.00 | +1.57% | ¥6,106.00 | ¥6,283.00 | ¥6,094.00 | 298.80K |
| 2026-10-01 | ¥6,106.00 | +1.83% | ¥5,980.00 | ¥6,177.00 | ¥5,943.00 | 1.17M |
| 2026-09-30 | ¥5,996.00 | +1.23% | ¥5,964.00 | ¥6,057.00 | ¥5,912.00 | 1.30M |
| 2026-09-29 | ¥5,923.00 | -1.22% | ¥5,933.00 | ¥5,999.00 | ¥5,905.00 |
| 785.10K |
| 2026-09-28 | ¥5,996.00 | +0.65% | ¥5,912.00 | ¥6,064.00 | ¥5,900.00 | 1.00M |
| 2026-09-25 | ¥5,957.00 | +0.61% | ¥5,937.00 | ¥6,020.00 | ¥5,905.00 | 926.20K |
| 2026-09-24 | ¥5,921.00 | -0.95% | ¥6,060.00 | ¥6,060.00 | ¥5,921.00 | 1.01M |
| 2026-09-18 | ¥5,978.00 | +2.42% | ¥5,935.00 | ¥5,978.00 | ¥5,789.00 | 1.33M |
| 2026-09-17 | ¥5,837.00 | +2.24% | ¥5,846.00 | ¥5,909.00 | ¥5,799.00 | 939.00K |
| 2026-09-16 | ¥5,709.00 | +2.51% | ¥5,569.00 | ¥5,732.00 | ¥5,549.00 | 701.00K |
| 2026-09-15 | ¥5,569.00 | +0.09% | ¥5,507.00 | ¥5,610.00 | ¥5,475.00 | 414.70K |
| 2026-09-14 | ¥5,564.00 | +0.69% | ¥5,459.00 | ¥5,619.00 | ¥5,405.00 | 469.70K |
| 2026-09-11 | ¥5,526.00 | -1.51% | ¥5,385.00 | ¥5,550.00 | ¥5,290.00 | 874.80K |
| 2026-09-10 | ¥5,611.00 | -1.56% | ¥5,652.00 | ¥5,715.00 | ¥5,562.00 | 681.60K |
| 2026-09-09 | ¥5,700.00 | +2.02% | ¥5,661.00 | ¥5,751.00 | ¥5,619.00 | 596.30K |
| 2026-09-08 | ¥5,587.00 | -6.42% | ¥5,915.00 | ¥5,939.00 | ¥5,587.00 | 597.40K |
| 2026-09-07 | ¥5,970.00 | +2.40% | ¥5,866.00 | ¥5,981.00 | ¥5,862.00 | 758.70K |
| 2026-09-04 | ¥5,830.00 | +0.88% | ¥5,879.00 | ¥5,892.00 | ¥5,701.00 | 944.70K |
| 2026-09-03 | ¥5,779.00 | +5.09% | ¥5,550.00 | ¥5,838.00 | ¥5,502.00 | 1.08M |
| 2026-09-02 | ¥5,499.00 | -4.85% | ¥5,636.00 | ¥5,685.00 | ¥5,430.00 | 906.30K |
| 2026-09-01 | ¥5,779.00 | +0.31% | ¥5,681.00 | ¥5,779.00 | ¥5,640.00 | 641.20K |
| 2026-08-31 | ¥5,761.00 | +1.55% | ¥5,593.00 | ¥5,785.00 | ¥5,550.00 | 1.08M |
| 2026-08-28 | ¥5,673.00 | -2.44% | ¥5,780.00 | ¥5,815.00 | ¥5,647.00 | 878.40K |
| 2026-08-27 | ¥5,815.00 | -0.43% | ¥5,910.00 | ¥5,924.00 | ¥5,765.00 | 539.30K |
| 2026-08-26 | ¥5,840.00 | -0.21% | ¥5,818.00 | ¥5,870.00 | ¥5,784.00 | 463.00K |
| 2026-08-25 | ¥5,852.00 | -0.61% | ¥5,907.00 | ¥5,986.00 | ¥5,788.00 | 809.60K |
| 2026-08-24 | ¥5,888.00 | +4.86% | ¥5,715.00 | ¥5,979.00 | ¥5,689.00 | 1.05M |
| 2026-08-21 | ¥5,615.00 | -1.20% | ¥5,583.00 | ¥5,640.00 | ¥5,495.00 | 627.20K |
| 2026-08-20 | ¥5,683.00 | +4.33% | ¥5,530.00 | ¥5,705.00 | ¥5,466.00 | 1.13M |
| 2026-08-19 | ¥5,447.00 | -7.97% | ¥5,719.00 | ¥5,723.00 | ¥5,429.00 | 782.80K |
| 2026-08-18 | ¥5,919.00 | -0.24% | ¥5,925.00 | ¥6,068.00 | ¥5,894.00 | 683.20K |
| 2026-08-17 | ¥5,933.00 | -1.08% | ¥5,962.00 | ¥6,006.00 | ¥5,884.00 | 518.20K |
| 2026-08-14 | ¥5,998.00 | +0.12% | ¥5,992.00 | ¥6,054.00 | ¥5,959.00 | 833.00K |
| 2026-08-13 | ¥5,991.00 | -0.05% | ¥6,094.00 | ¥6,131.00 | ¥5,913.00 | 725.40K |
| 2026-08-12 | ¥5,994.00 | +1.06% | ¥5,950.00 | ¥5,994.00 | ¥5,810.00 | 839.70K |
| 2026-08-10 | ¥5,931.00 | +0.80% | ¥5,884.00 | ¥6,008.00 | ¥5,828.00 | 989.20K |
| 2026-08-07 | ¥5,884.00 | -0.29% | ¥5,891.00 | ¥5,936.00 | ¥5,682.00 | 720.20K |
| 2026-08-06 | ¥5,901.00 | -1.60% | ¥5,966.00 | ¥6,022.00 | ¥5,866.00 | 1.03M |
| 2026-08-05 | ¥5,997.00 | +4.84% | ¥5,712.00 | ¥5,998.00 | ¥5,601.00 | 1.71M |
| 2026-08-04 | ¥5,720.00 | +8.19% | ¥5,249.00 | ¥5,851.00 | ¥5,223.00 | 3.21M |
| 2026-08-03 | ¥5,287.00 | +0.94% | ¥5,160.00 | ¥5,341.00 | ¥4,996.00 | 968.50K |
| 2026-07-31 | ¥5,238.00 | +2.36% | ¥5,217.00 | ¥5,291.00 | ¥5,106.00 | 1.01M |
| 2026-07-30 | ¥5,117.00 | -0.41% | ¥5,061.00 | ¥5,188.00 | ¥5,012.00 | 2.05M |
| 2026-07-29 | ¥5,138.00 | -2.17% | ¥5,308.00 | ¥5,308.00 | ¥4,954.00 | 1.09M |
| 2026-07-28 | ¥5,252.00 | -3.08% | ¥5,325.00 | ¥5,345.00 | ¥5,153.00 | 910.20K |
| 2026-07-27 | ¥5,419.00 | +2.71% | ¥5,346.00 | ¥5,428.00 | ¥5,310.00 | 733.40K |
| 2026-07-24 | ¥5,276.00 | -1.46% | ¥5,310.00 | ¥5,310.00 | ¥5,230.00 | 568.80K |
| 2026-07-23 | ¥5,354.00 | +2.61% | ¥5,300.00 | ¥5,361.00 | ¥5,251.00 | 508.70K |
| 2026-07-22 | ¥5,218.00 | +2.70% | ¥5,181.00 | ¥5,324.00 | ¥5,146.00 | 704.40K |
| 2026-07-21 | ¥5,081.00 | +1.03% | ¥5,054.00 | ¥5,095.00 | ¥4,946.00 | 808.60K |
| 2026-07-17 | ¥5,029.00 | -4.19% | ¥5,181.00 | ¥5,191.00 | ¥4,858.00 | 1.03M |
| 2026-07-16 | ¥5,249.00 | -0.15% | ¥5,248.00 | ¥5,298.00 | ¥5,205.00 | 619.30K |
| 2026-07-15 | ¥5,257.00 | +2.48% | ¥5,202.00 | ¥5,257.00 | ¥5,103.00 | 468.70K |
| 2026-07-14 | ¥5,130.00 | +0.35% | ¥5,100.00 | ¥5,133.00 | ¥5,028.00 | 519.10K |
| 2026-07-13 | ¥5,112.00 | -3.26% | ¥5,300.00 | ¥5,319.00 | ¥5,073.00 | 508.50K |
| 2026-07-10 | ¥5,284.00 | +2.74% | ¥5,209.00 | ¥5,302.00 | ¥5,174.00 | 884.50K |
| 2026-07-09 | ¥5,143.00 | -0.77% | ¥5,159.00 | ¥5,199.00 | ¥5,120.00 | 531.00K |
| 2026-07-08 | ¥5,183.00 | -3.16% | ¥5,273.00 | ¥5,313.00 | ¥5,167.00 | 698.40K |
| 2026-07-07 | ¥5,352.00 | -2.28% | ¥5,451.00 | ¥5,560.00 | ¥5,344.00 | 616.60K |
| 2026-07-06 | ¥5,477.00 | +2.26% | ¥5,360.00 | ¥5,504.00 | ¥5,324.00 | 512.90K |
| 2026-07-03 | ¥5,356.00 | +2.02% | ¥5,234.00 | ¥5,356.00 | ¥5,166.00 | 445.30K |
| 2026-07-02 | ¥5,250.00 | +0.10% | ¥5,187.00 | ¥5,326.00 | ¥5,113.00 | 535.80K |
| 2026-07-01 | ¥5,245.00 | +3.70% | ¥5,145.00 | ¥5,349.00 | ¥5,106.00 | 806.90K |
| 2026-06-30 | ¥5,058.00 | -0.57% | ¥5,156.00 | ¥5,156.00 | ¥4,997.00 | 730.50K |
| 2026-06-29 | ¥5,087.00 | -2.44% | ¥5,136.00 | ¥5,186.00 | ¥5,010.00 | 658.40K |
| 2026-06-26 | ¥5,214.00 | -1.40% | ¥5,242.00 | ¥5,265.00 | ¥5,079.00 | 779.30K |
| 2026-06-25 | ¥5,288.00 | -1.16% | ¥5,450.00 | ¥5,450.00 | ¥5,288.00 | 536.50K |
| 2026-06-24 | ¥5,350.00 | -0.30% | ¥5,333.00 | ¥5,405.00 | ¥5,276.00 | 550.90K |
| 2026-06-23 | ¥5,366.00 | -3.87% | ¥5,620.00 | ¥5,620.00 | ¥5,360.00 | 590.30K |
| 2026-06-22 | ¥5,582.00 | +0.41% | ¥5,500.00 | ¥5,582.00 | ¥5,433.00 | 641.70K |
| 2026-06-19 | ¥5,559.00 | +2.21% | ¥5,605.00 | ¥5,748.00 | ¥5,486.00 | 1.19M |
| 2026-06-18 | ¥5,439.00 | +1.51% | ¥5,384.00 | ¥5,490.00 | ¥5,356.00 | 648.80K |
| 2026-06-17 | ¥5,358.00 | -0.02% | ¥5,338.00 | ¥5,411.00 | ¥5,299.00 | 392.10K |
| 2026-06-16 | ¥5,359.00 | -2.10% | ¥5,468.00 | ¥5,509.00 | ¥5,310.00 | 730.80K |
| 2026-06-15 | ¥5,474.00 | +8.61% | ¥5,244.00 | ¥5,506.00 | ¥5,234.00 | 1.17M |
| 2026-06-12 | ¥5,040.00 | +3.47% | ¥5,083.00 | ¥5,141.00 | ¥5,008.00 | 938.00K |
| 2026-06-11 | ¥4,871.00 | +0.27% | ¥4,718.00 | ¥4,901.00 | ¥4,650.00 | 867.00K |
| 2026-06-10 | ¥4,858.00 | -3.27% | ¥4,938.00 | ¥4,971.00 | ¥4,820.00 | 627.20K |
| 2026-06-09 | ¥5,022.00 | +1.93% | ¥4,997.00 | ¥5,050.00 | ¥4,921.00 | 513.70K |
| 2026-06-08 | ¥4,927.00 | -6.19% | ¥5,003.00 | ¥5,065.00 | ¥4,881.00 | 727.30K |
| 2026-06-05 | ¥5,252.00 | +2.00% | ¥5,175.00 | ¥5,260.00 | ¥5,114.00 | 698.40K |
| 2026-06-04 | ¥5,149.00 | -1.92% | ¥5,182.00 | ¥5,186.00 | ¥5,070.00 | 412.50K |
| 2026-06-03 | ¥5,250.00 | +6.06% | ¥5,088.00 | ¥5,279.00 | ¥5,035.00 | 832.00K |
| 2026-06-02 | ¥4,950.00 | -4.09% | ¥4,991.00 | ¥5,016.00 | ¥4,840.00 | 1.52M |
| 2026-06-01 | ¥5,161.00 | -1.17% | ¥5,180.00 | ¥5,249.00 | ¥5,129.00 | 634.00K |
| 2026-05-29 | ¥5,222.00 | -1.34% | ¥5,291.00 | ¥5,292.00 | ¥5,180.00 | 1.05M |
| 2026-05-28 | ¥5,293.00 | -4.32% | ¥5,432.00 | ¥5,508.00 | ¥5,200.00 | 839.10K |
| 2026-05-27 | ¥5,532.00 | +0.91% | ¥5,571.00 | ¥5,729.00 | ¥5,471.00 | 821.90K |
| 2026-05-26 | ¥5,482.00 | +2.28% | ¥5,400.00 | ¥5,514.00 | ¥5,360.00 | 555.70K |
| 2026-05-25 | ¥5,360.00 | +3.08% | ¥5,342.00 | ¥5,417.00 | ¥5,318.00 | 520.90K |