Singapore markets open in 1 hour 58 minutes

Sumitomo Heavy Industries, Ltd. (6302.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
4,378.00+61.00 (+1.41%)
At close: 03:15PM JST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20244,330.004,384.004,323.004,378.004,378.00352,300
03 Jul 20244,238.004,317.004,233.004,317.004,317.00357,400
02 Jul 20244,232.004,265.004,214.004,236.004,236.00369,000
01 Jul 20244,224.004,250.004,205.004,232.004,232.00367,900
28 Jun 20244,177.004,185.004,152.004,181.004,181.00471,800
27 Jun 20244,134.004,179.004,119.004,141.004,141.00372,600
27 Jun 202460 Dividend
26 Jun 20244,247.004,261.004,194.004,195.004,135.00567,500
25 Jun 20244,238.004,266.004,196.004,261.004,200.06380,400
24 Jun 20244,206.004,210.004,168.004,191.004,131.06392,800
21 Jun 20244,175.004,206.004,157.004,157.004,097.54476,400
20 Jun 20244,155.004,175.004,121.004,173.004,113.31286,000
19 Jun 20244,155.004,205.004,151.004,181.004,121.20363,200
18 Jun 20244,176.004,215.004,148.004,155.004,095.57422,100
17 Jun 20244,150.004,158.004,087.004,109.004,050.23359,700
14 Jun 20244,115.004,206.004,101.004,205.004,144.86546,300
13 Jun 20244,178.004,196.004,097.004,100.004,041.36301,400
12 Jun 20244,080.004,151.004,069.004,145.004,085.72338,400
11 Jun 20244,126.004,176.004,122.004,123.004,064.03308,600
10 Jun 20244,092.004,140.004,091.004,126.004,066.99335,600
07 Jun 20244,065.004,081.004,045.004,069.004,010.80297,500
06 Jun 20244,080.004,093.004,040.004,059.004,000.95494,300
05 Jun 20244,150.004,152.004,059.004,074.004,015.73644,200
04 Jun 20244,253.004,253.004,181.004,207.004,146.83473,600
03 Jun 20244,291.004,370.004,282.004,319.004,257.23409,000
31 May 20244,168.004,260.004,168.004,260.004,199.07459,400
30 May 20244,148.004,180.004,104.004,165.004,105.43366,800
29 May 20244,217.004,244.004,175.004,175.004,115.29382,900
28 May 20244,214.004,248.004,207.004,215.004,154.71289,300
27 May 20244,205.004,247.004,173.004,239.004,178.37340,800
24 May 20244,175.004,224.004,167.004,205.004,144.86370,500
23 May 20244,210.004,267.004,166.004,264.004,203.01426,100
22 May 20244,267.004,285.004,222.004,223.004,162.60420,200
21 May 20244,359.004,379.004,313.004,317.004,255.25249,700
20 May 20244,300.004,391.004,287.004,357.004,294.68298,700
17 May 20244,274.004,334.004,266.004,303.004,241.46304,800
16 May 20244,345.004,346.004,264.004,308.004,246.38300,500
15 May 20244,393.004,411.004,341.004,364.004,301.58302,400
14 May 20244,391.004,391.004,278.004,349.004,286.80474,000
13 May 20244,391.004,414.004,325.004,409.004,345.94351,400
10 May 20244,431.004,520.004,410.004,432.004,368.61469,800
09 May 20244,356.004,417.004,324.004,381.004,318.34398,900
08 May 20244,398.004,420.004,313.004,313.004,251.31647,200
07 May 20244,393.004,412.004,348.004,398.004,335.10592,900
02 May 20244,363.004,385.004,301.004,332.004,270.04778,200
01 May 20244,389.004,447.004,344.004,392.004,329.18731,500
30 Apr 20244,420.004,512.004,365.004,411.004,347.911,989,500
26 Apr 20244,465.004,549.004,433.004,532.004,467.18419,100
25 Apr 20244,625.004,631.004,493.004,493.004,428.74448,100
24 Apr 20244,620.004,656.004,604.004,655.004,588.42418,000
23 Apr 20244,602.004,620.004,546.004,575.004,509.56374,100
22 Apr 20244,575.004,594.004,510.004,556.004,490.84315,700
19 Apr 20244,551.004,568.004,465.004,510.004,445.49501,900
18 Apr 20244,553.004,614.004,508.004,587.004,521.39367,800
17 Apr 20244,669.004,669.004,565.004,578.004,512.52469,100
16 Apr 20244,680.004,713.004,565.004,612.004,546.04513,500
15 Apr 20244,700.004,781.004,675.004,743.004,675.16417,000
12 Apr 20244,730.004,771.004,717.004,745.004,677.13391,000
11 Apr 20244,618.004,740.004,609.004,720.004,652.49393,900
10 Apr 20244,660.004,683.004,604.004,650.004,583.49422,500
09 Apr 20244,734.004,755.004,711.004,747.004,679.10242,100
08 Apr 20244,721.004,754.004,696.004,737.004,669.25272,900
05 Apr 20244,663.004,702.004,632.004,687.004,619.96298,600
04 Apr 20244,720.004,746.004,686.004,721.004,653.48412,500
03 Apr 20244,645.004,698.004,612.004,657.004,590.39361,800
02 Apr 20244,638.004,685.004,594.004,648.004,581.52367,400
01 Apr 20244,740.004,762.004,579.004,606.004,540.12326,100
29 Mar 20244,774.004,794.004,724.004,725.004,657.42140,000
28 Mar 20244,763.004,810.004,728.004,745.004,677.13419,500
27 Mar 20244,815.004,840.004,773.004,801.004,732.33433,200
26 Mar 20244,725.004,798.004,716.004,780.004,711.63415,600
25 Mar 20244,751.004,771.004,719.004,743.004,675.16341,500
22 Mar 20244,750.004,802.004,726.004,767.004,698.82595,700
21 Mar 20244,690.004,730.004,672.004,699.004,631.79573,000
19 Mar 20244,555.004,658.004,528.004,645.004,578.56544,300
18 Mar 20244,539.004,598.004,477.004,580.004,514.49671,100
15 Mar 20244,450.004,514.004,440.004,469.004,405.08770,500
14 Mar 20244,458.004,487.004,395.004,487.004,422.82479,800
13 Mar 20244,543.004,553.004,422.004,458.004,394.24534,200
12 Mar 20244,518.004,533.004,457.004,502.004,437.61552,300
11 Mar 20244,605.004,637.004,511.004,583.004,517.45500,700
08 Mar 20244,715.004,742.004,665.004,675.004,608.13534,700
07 Mar 20244,698.004,790.004,655.004,687.004,619.96696,700
06 Mar 20244,508.004,653.004,507.004,643.004,576.59535,800
05 Mar 20244,460.004,569.004,448.004,548.004,482.95537,300
04 Mar 20244,490.004,500.004,451.004,481.004,416.91588,700
01 Mar 20244,459.004,520.004,426.004,501.004,436.62542,200
29 Feb 20244,505.004,505.004,400.004,457.004,393.25974,800
28 Feb 20244,570.004,590.004,482.004,515.004,450.42429,600
27 Feb 20244,538.004,571.004,511.004,564.004,498.72496,200
26 Feb 20244,579.004,612.004,498.004,538.004,473.09540,500
22 Feb 20244,540.004,579.004,478.004,566.004,500.69620,600
21 Feb 20244,542.004,583.004,467.004,530.004,465.21456,300
20 Feb 20244,460.004,617.004,439.004,553.004,487.88661,600
19 Feb 20244,426.004,503.004,398.004,489.004,424.79557,100
16 Feb 20244,362.004,503.004,257.004,451.004,387.341,173,400
15 Feb 20244,200.004,458.004,185.004,429.004,365.651,794,300
14 Feb 20243,996.004,005.003,924.003,940.003,883.65536,400
13 Feb 20243,967.004,026.003,940.003,997.003,939.83545,400
09 Feb 20243,959.003,977.003,900.003,940.003,883.65383,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...