Skip to main content
Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan flag Japan · Delayed Price · Currency is JPY
5,111.00
-390.00 (-7.09%)
At close: Mar 9, 2026

Sumitomo Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,518.005,577.005,380.005,501.005,501.00-2.38%895,900
Mar 5, 20265,817.005,915.005,590.005,635.005,635.002.14%799,200
Mar 4, 20265,747.005,832.005,412.005,517.005,517.00-8.31%1,158,700
Mar 3, 20266,265.006,362.005,980.006,017.006,017.00-4.20%1,073,500
Mar 2, 20266,073.006,281.005,957.006,281.006,281.001.75%1,132,400
Feb 27, 20265,862.006,173.005,857.006,173.006,173.005.27%1,155,800
Feb 26, 20265,974.005,998.005,820.005,864.005,864.001.28%835,000
Feb 25, 20265,810.005,876.005,722.005,790.005,790.00-0.43%833,700
Feb 24, 20265,779.005,889.005,724.005,815.005,815.001.06%949,200
Feb 20, 20265,647.005,765.005,623.005,754.005,754.001.32%842,400
Feb 19, 20265,600.005,688.005,537.005,679.005,679.001.79%846,700
Feb 18, 20265,637.005,658.005,579.005,579.005,579.00-0.99%890,800
Feb 17, 20265,747.005,747.005,565.005,635.005,635.00-1.35%685,900
Feb 16, 20265,775.005,829.005,712.005,712.005,712.000.26%599,800
Feb 13, 20265,810.005,845.005,688.005,697.005,697.00-4.56%1,430,600
Feb 12, 20265,890.005,982.005,759.005,969.005,969.00-0.25%1,956,300
Feb 10, 20265,465.006,284.005,416.005,984.005,984.0010.49%5,291,000
Feb 9, 20265,500.005,589.005,403.005,416.005,416.001.92%1,237,900
Feb 6, 20265,150.005,336.005,142.005,314.005,314.002.09%712,700
Feb 5, 20265,275.005,293.005,167.005,205.005,205.00-1.66%695,300
Feb 4, 20265,041.005,328.005,026.005,293.005,293.005.35%1,242,900
Feb 3, 20264,860.005,024.004,830.005,024.005,024.004.89%706,400
Feb 2, 20264,884.004,939.004,782.004,790.004,790.00-0.54%413,000
Jan 30, 20264,747.004,816.004,725.004,816.004,816.001.58%523,400
Jan 29, 20264,665.004,780.004,642.004,741.004,741.001.83%633,500
Jan 28, 20264,750.004,751.004,638.004,656.004,656.00-1.63%411,900
Jan 27, 20264,700.004,771.004,683.004,733.004,733.000.17%523,800
Jan 26, 20264,688.004,768.004,684.004,725.004,725.00-1.58%525,700
Jan 23, 20264,795.004,860.004,755.004,801.004,801.000.71%529,500
Jan 22, 20264,830.004,869.004,767.004,767.004,767.00-0.96%652,600
Jan 21, 20264,603.004,816.004,603.004,813.004,813.001.67%601,500
Jan 20, 20264,856.004,860.004,734.004,734.004,734.00-2.61%419,000
Jan 19, 20264,764.004,867.004,730.004,861.004,861.002.04%985,800
Jan 16, 20264,733.004,812.004,716.004,764.004,764.000.65%752,600
Jan 15, 20264,650.004,763.004,631.004,733.004,733.001.22%818,100
Jan 14, 20264,505.004,676.004,505.004,676.004,676.003.73%982,500
Jan 13, 20264,503.004,574.004,465.004,508.004,508.001.92%736,500
Jan 9, 20264,396.004,448.004,375.004,423.004,423.001.58%617,800
Jan 8, 20264,320.004,376.004,312.004,354.004,354.00-0.11%399,800
Jan 7, 20264,340.004,407.004,310.004,359.004,359.000.35%473,900
Jan 6, 20264,320.004,357.004,307.004,344.004,344.002.00%518,200
Jan 5, 20264,272.004,285.004,201.004,259.004,259.002.65%482,600
Dec 30, 20254,172.004,191.004,149.004,149.004,149.00-1.10%326,800
Dec 29, 20254,175.004,218.004,164.004,195.004,195.00-0.24%354,100
Dec 26, 20254,220.004,239.004,187.004,205.004,140.00-0.12%408,600
Dec 25, 20254,200.004,219.004,182.004,210.004,144.920.48%224,100
Dec 24, 20254,243.004,256.004,183.004,190.004,125.23-1.25%351,500
Dec 23, 20254,206.004,245.004,192.004,243.004,177.410.31%384,600
Dec 22, 20254,251.004,262.004,199.004,230.004,164.611.54%459,100
Dec 19, 20254,169.004,186.004,135.004,166.004,101.600.26%531,900
Dec 18, 20254,131.004,156.004,111.004,155.004,090.77-0.19%467,900
Dec 17, 20254,227.004,234.004,154.004,163.004,098.65-1.77%424,200
Dec 16, 20254,285.004,304.004,206.004,238.004,172.49-1.88%471,000
Dec 15, 20254,323.004,340.004,291.004,319.004,252.24-1.08%561,400
Dec 12, 20254,390.004,392.004,341.004,366.004,298.511.02%662,500
Dec 11, 20254,441.004,453.004,310.004,322.004,255.19-1.71%537,300
Dec 10, 20254,397.004,435.004,350.004,397.004,329.03-0.14%669,000
Dec 9, 20254,292.004,409.004,287.004,403.004,334.942.09%862,600
Dec 8, 20254,330.004,357.004,288.004,313.004,246.330.21%585,700
Dec 5, 20254,300.004,346.004,281.004,304.004,237.47-1.44%743,700
Dec 4, 20254,230.004,388.004,220.004,367.004,299.503.46%1,285,400
Dec 3, 20254,175.004,239.004,164.004,221.004,155.752.20%700,500
Dec 2, 20254,189.004,209.004,109.004,130.004,066.16-1.41%575,500
Dec 1, 20254,253.004,253.004,176.004,189.004,124.25-1.57%665,500
Nov 28, 20254,204.004,274.004,195.004,256.004,190.211.58%758,800
Nov 27, 20254,155.004,230.004,140.004,190.004,125.230.84%629,800
Nov 26, 20254,076.004,179.004,060.004,155.004,090.772.59%715,200
Nov 25, 20254,070.004,072.004,031.004,050.003,987.400.37%611,300
Nov 21, 20253,982.004,056.003,980.004,035.003,972.63-0.42%598,600
Nov 20, 20254,054.004,102.004,013.004,052.003,989.372.04%525,200
Nov 19, 20253,995.004,014.003,880.003,971.003,909.62-1.22%865,300
Nov 18, 20254,100.004,122.004,020.004,020.003,957.86-2.57%900,100
Nov 17, 20254,060.004,137.004,026.004,126.004,062.221.08%751,400
Nov 14, 20254,059.004,084.004,012.004,082.004,018.90-0.24%744,500
Nov 13, 20254,096.004,132.004,049.004,092.004,028.750.02%661,300
Nov 12, 20254,070.004,103.004,036.004,091.004,027.760.94%810,300
Nov 11, 20254,079.004,079.003,993.004,053.003,990.35-0.47%992,300
Nov 10, 20254,062.004,091.004,026.004,072.004,009.060.57%851,800
Nov 7, 20254,081.004,149.004,009.004,049.003,986.41-2.46%1,015,200
Nov 6, 20254,160.004,234.004,133.004,151.004,086.831.05%1,180,300
Nov 5, 20254,100.004,127.004,007.004,108.004,044.50-1.91%1,669,400
Nov 4, 20254,201.004,358.004,139.004,188.004,123.261.38%2,872,500
Oct 31, 20254,002.004,274.003,969.004,131.004,067.141.45%4,332,300
Oct 30, 20253,991.004,102.003,986.004,072.004,009.061.55%1,563,600
Oct 29, 20254,135.004,152.003,996.004,010.003,948.01-2.58%2,258,500
Oct 28, 20254,205.004,260.004,116.004,116.004,052.38-5.64%2,899,800
Oct 27, 20254,550.004,583.004,301.004,362.004,294.57-1.65%4,033,900
Oct 24, 20254,162.004,525.004,132.004,435.004,366.448.38%6,000,200
Oct 23, 20253,977.004,128.003,846.004,092.004,028.7511.26%4,638,700
Oct 22, 20253,638.003,712.003,627.003,678.003,621.151.18%628,100
Oct 21, 20253,631.003,683.003,611.003,635.003,578.81-0.08%600,900
Oct 20, 20253,628.003,638.003,581.003,638.003,581.762.02%409,400
Oct 17, 20253,553.003,580.003,544.003,566.003,510.88-0.31%371,900
Oct 16, 20253,647.003,663.003,576.003,577.003,521.71-2.53%547,800
Oct 15, 20253,562.003,677.003,561.003,670.003,613.274.35%668,100
Oct 14, 20253,480.003,581.003,473.003,517.003,462.630.17%742,800
Oct 10, 20253,573.003,610.003,511.003,511.003,456.73-2.85%729,100
Oct 9, 20253,595.003,621.003,577.003,614.003,558.141.15%541,300
Oct 8, 20253,560.003,589.003,547.003,573.003,517.770.17%366,700
Oct 7, 20253,572.003,587.003,555.003,567.003,511.860.17%430,700