Skip to main content
Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan flag Japan · Delayed Price · Currency is JPY
4,304.00
-63.00 (-1.44%)
At close: Dec 5, 2025

Sumitomo Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,300.004,346.004,281.004,304.004,304.00-1.44%743,700
Dec 4, 20254,230.004,388.004,220.004,367.004,367.003.46%1,285,400
Dec 3, 20254,175.004,239.004,164.004,221.004,221.002.20%700,500
Dec 2, 20254,189.004,209.004,109.004,130.004,130.00-1.41%575,500
Dec 1, 20254,253.004,253.004,176.004,189.004,189.00-1.57%665,500
Nov 28, 20254,204.004,274.004,195.004,256.004,256.001.58%758,800
Nov 27, 20254,155.004,230.004,140.004,190.004,190.000.84%629,800
Nov 26, 20254,076.004,179.004,060.004,155.004,155.002.59%715,200
Nov 25, 20254,070.004,072.004,031.004,050.004,050.000.37%611,300
Nov 21, 20253,982.004,056.003,980.004,035.004,035.00-0.42%598,600
Nov 20, 20254,054.004,102.004,013.004,052.004,052.002.04%525,200
Nov 19, 20253,995.004,014.003,880.003,971.003,971.00-1.22%865,300
Nov 18, 20254,100.004,122.004,020.004,020.004,020.00-2.57%900,100
Nov 17, 20254,060.004,137.004,026.004,126.004,126.001.08%751,400
Nov 14, 20254,059.004,084.004,012.004,082.004,082.00-0.24%744,500
Nov 13, 20254,096.004,132.004,049.004,092.004,092.000.02%661,300
Nov 12, 20254,070.004,103.004,036.004,091.004,091.000.94%810,300
Nov 11, 20254,079.004,079.003,993.004,053.004,053.00-0.47%992,300
Nov 10, 20254,062.004,091.004,026.004,072.004,072.000.57%851,800
Nov 7, 20254,081.004,149.004,009.004,049.004,049.00-2.46%1,015,200
Nov 6, 20254,160.004,234.004,133.004,151.004,151.001.05%1,180,300
Nov 5, 20254,100.004,127.004,007.004,108.004,108.00-1.91%1,669,400
Nov 4, 20254,201.004,358.004,139.004,188.004,188.001.38%2,872,500
Oct 31, 20254,002.004,274.003,969.004,131.004,131.001.45%4,332,300
Oct 30, 20253,991.004,102.003,986.004,072.004,072.001.55%1,563,600
Oct 29, 20254,135.004,152.003,996.004,010.004,010.00-2.58%2,258,500
Oct 28, 20254,205.004,260.004,116.004,116.004,116.00-5.64%2,899,800
Oct 27, 20254,550.004,583.004,301.004,362.004,362.00-1.65%4,033,900
Oct 24, 20254,162.004,525.004,132.004,435.004,435.008.38%6,000,200
Oct 23, 20253,977.004,128.003,846.004,092.004,092.0011.26%4,638,700
Oct 22, 20253,638.003,712.003,627.003,678.003,678.001.18%628,100
Oct 21, 20253,631.003,683.003,611.003,635.003,635.00-0.08%600,900
Oct 20, 20253,628.003,638.003,581.003,638.003,638.002.02%409,400
Oct 17, 20253,553.003,580.003,544.003,566.003,566.00-0.31%371,900
Oct 16, 20253,647.003,663.003,576.003,577.003,577.00-2.53%547,800
Oct 15, 20253,562.003,677.003,561.003,670.003,670.004.35%668,100
Oct 14, 20253,480.003,581.003,473.003,517.003,517.000.17%742,800
Oct 10, 20253,573.003,610.003,511.003,511.003,511.00-2.85%729,100
Oct 9, 20253,595.003,621.003,577.003,614.003,614.001.15%541,300
Oct 8, 20253,560.003,589.003,547.003,573.003,573.000.17%366,700
Oct 7, 20253,572.003,587.003,555.003,567.003,567.000.17%430,700
Oct 6, 20253,619.003,621.003,551.003,561.003,561.002.36%486,600
Oct 3, 20253,502.003,525.003,473.003,479.003,479.00-0.51%463,800
Oct 2, 20253,416.003,504.003,413.003,497.003,497.002.46%435,800
Oct 1, 20253,510.003,520.003,389.003,413.003,413.00-4.18%1,156,600
Sep 30, 20253,600.003,638.003,552.003,562.003,562.00-1.47%843,400
Sep 29, 20253,676.003,700.003,601.003,615.003,615.001.83%965,700
Sep 26, 20253,480.003,579.003,460.003,550.003,550.001.89%960,100
Sep 25, 20253,493.003,511.003,475.003,484.003,484.000.37%551,700
Sep 24, 20253,443.003,484.003,425.003,471.003,471.001.34%751,000
Sep 22, 20253,397.003,452.003,396.003,425.003,425.000.97%482,800
Sep 19, 20253,450.003,461.003,392.003,392.003,392.00-1.02%1,227,200
Sep 18, 20253,435.003,466.003,415.003,427.003,427.00-0.23%376,100
Sep 17, 20253,473.003,487.003,435.003,435.003,435.00-1.04%444,800
Sep 16, 20253,453.003,490.003,443.003,471.003,471.000.43%417,300
Sep 12, 20253,480.003,484.003,426.003,456.003,456.000.55%589,500
Sep 11, 20253,418.003,453.003,413.003,437.003,437.000.59%323,600
Sep 10, 20253,456.003,459.003,408.003,417.003,417.00-1.75%375,200
Sep 9, 20253,536.003,565.003,471.003,478.003,478.00-0.69%548,300
Sep 8, 20253,450.003,506.003,413.003,502.003,502.003.00%707,500
Sep 5, 20253,375.003,406.003,373.003,400.003,400.001.10%579,200
Sep 4, 20253,362.003,391.003,341.003,363.003,363.000.03%307,700
Sep 3, 20253,375.003,386.003,348.003,362.003,362.000.24%652,800
Sep 2, 20253,359.003,396.003,343.003,354.003,354.000.57%533,800
Sep 1, 20253,300.003,363.003,298.003,335.003,335.001.15%562,700
Aug 29, 20253,307.003,327.003,297.003,297.003,297.00-0.81%377,800
Aug 28, 20253,304.003,339.003,301.003,324.003,324.000.88%1,230,300
Aug 27, 20253,325.003,325.003,283.003,295.003,295.00-1.05%337,800
Aug 26, 20253,382.003,384.003,327.003,330.003,330.00-1.54%498,000
Aug 25, 20253,360.003,386.003,360.003,382.003,382.001.68%497,600
Aug 22, 20253,320.003,329.003,297.003,326.003,326.000.12%460,500
Aug 21, 20253,323.003,350.003,299.003,322.003,322.00-0.78%454,600
Aug 20, 20253,433.003,454.003,340.003,348.003,348.00-0.71%669,400
Aug 19, 20253,368.003,388.003,340.003,372.003,372.000.51%327,500
Aug 18, 20253,340.003,375.003,330.003,355.003,355.000.96%459,800
Aug 15, 20253,350.003,350.003,295.003,323.003,323.00-0.57%406,200
Aug 14, 20253,368.003,384.003,311.003,342.003,342.00-0.83%332,400
Aug 13, 20253,400.003,414.003,369.003,370.003,370.00-0.09%495,000
Aug 12, 20253,400.003,421.003,360.003,373.003,373.00-1.20%723,100
Aug 8, 20253,370.003,415.003,352.003,414.003,414.001.85%661,300
Aug 7, 20253,375.003,382.003,348.003,352.003,352.00-1.15%457,100
Aug 6, 20253,431.003,435.003,359.003,391.003,391.00-0.88%712,300
Aug 5, 20253,400.003,476.003,285.003,421.003,421.001.57%2,025,500
Aug 4, 20253,269.003,368.003,269.003,368.003,368.00-1.20%837,800
Aug 1, 20253,385.003,411.003,364.003,409.003,409.001.28%716,200
Jul 31, 20253,323.003,383.003,305.003,366.003,366.001.36%594,300
Jul 30, 20253,264.003,325.003,259.003,321.003,321.001.50%409,600
Jul 29, 20253,289.003,303.003,261.003,272.003,272.00-1.30%509,400
Jul 28, 20253,252.003,317.003,243.003,315.003,315.002.19%528,600
Jul 25, 20253,286.003,287.003,230.003,244.003,244.00-2.20%500,100
Jul 24, 20253,288.003,318.003,266.003,317.003,317.001.25%662,400
Jul 23, 20253,190.003,285.003,185.003,276.003,276.006.19%994,200
Jul 22, 20253,075.003,118.003,065.003,085.003,085.000.36%476,500
Jul 18, 20253,102.003,111.003,067.003,074.003,074.000.52%290,200
Jul 17, 20253,030.003,068.003,018.003,058.003,058.000.26%354,900
Jul 16, 20253,099.003,105.003,050.003,050.003,050.00-1.87%457,500
Jul 15, 20253,125.003,132.003,087.003,108.003,108.00-0.67%322,200
Jul 14, 20253,090.003,143.003,085.003,129.003,129.000.45%425,400
Jul 11, 20253,071.003,118.003,050.003,115.003,115.002.64%505,900
Jul 10, 20253,067.003,067.003,020.003,035.003,035.00-1.20%463,400