Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan
· Delayed Price · Currency is JPY 5,550.00
+319.00 (6.10%)
Apr 28, 2026, 3:30 PM JST
Sumitomo Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,331.00 | 5,780.00 | 5,249.00 | 5,550.00 | 5,550.00 | 6.10% | 4,022,700 |
| Apr 27, 2026 | 5,066.00 | 5,233.00 | 4,978.00 | 5,231.00 | 5,231.00 | 2.39% | 732,100 |
| Apr 24, 2026 | 5,186.00 | 5,196.00 | 5,084.00 | 5,109.00 | 5,109.00 | -0.10% | 647,800 |
| Apr 23, 2026 | 5,086.00 | 5,130.00 | 4,996.00 | 5,114.00 | 5,114.00 | -0.70% | 551,200 |
| Apr 22, 2026 | 5,184.00 | 5,199.00 | 5,102.00 | 5,150.00 | 5,150.00 | -0.87% | 473,400 |
| Apr 21, 2026 | 5,313.00 | 5,327.00 | 5,179.00 | 5,195.00 | 5,195.00 | -2.13% | 460,000 |
| Apr 20, 2026 | 5,162.00 | 5,334.00 | 5,159.00 | 5,308.00 | 5,308.00 | 3.77% | 599,400 |
| Apr 17, 2026 | 5,150.00 | 5,161.00 | 5,056.00 | 5,115.00 | 5,115.00 | -0.68% | 636,000 |
| Apr 16, 2026 | 5,181.00 | 5,200.00 | 5,114.00 | 5,150.00 | 5,150.00 | -0.94% | 941,300 |
| Apr 15, 2026 | 5,313.00 | 5,325.00 | 5,180.00 | 5,199.00 | 5,199.00 | -0.31% | 421,500 |
| Apr 14, 2026 | 5,253.00 | 5,274.00 | 5,211.00 | 5,215.00 | 5,215.00 | 0.37% | 448,300 |
| Apr 13, 2026 | 5,238.00 | 5,277.00 | 5,151.00 | 5,196.00 | 5,196.00 | -1.33% | 357,500 |
| Apr 10, 2026 | 5,270.00 | 5,333.00 | 5,216.00 | 5,266.00 | 5,266.00 | 1.07% | 642,600 |
| Apr 9, 2026 | 5,258.00 | 5,282.00 | 5,182.00 | 5,210.00 | 5,210.00 | -0.91% | 559,900 |
| Apr 8, 2026 | 5,208.00 | 5,261.00 | 5,182.00 | 5,258.00 | 5,258.00 | 5.97% | 783,000 |
| Apr 7, 2026 | 5,050.00 | 5,062.00 | 4,928.00 | 4,962.00 | 4,962.00 | -1.88% | 627,500 |
| Apr 6, 2026 | 5,072.00 | 5,116.00 | 5,036.00 | 5,057.00 | 5,057.00 | 0.82% | 552,300 |
| Apr 3, 2026 | 5,047.00 | 5,076.00 | 4,996.00 | 5,016.00 | 5,016.00 | 1.27% | 345,400 |
| Apr 2, 2026 | 5,130.00 | 5,169.00 | 4,953.00 | 4,953.00 | 4,953.00 | -1.53% | 667,200 |
| Apr 1, 2026 | 4,918.00 | 5,030.00 | 4,892.00 | 5,030.00 | 5,030.00 | 6.84% | 584,200 |
| Mar 31, 2026 | 4,725.00 | 4,855.00 | 4,699.00 | 4,708.00 | 4,708.00 | -3.19% | 1,112,300 |
| Mar 30, 2026 | 4,839.00 | 4,887.00 | 4,781.00 | 4,863.00 | 4,863.00 | -4.25% | 692,800 |
| Mar 27, 2026 | 5,041.00 | 5,106.00 | 4,963.00 | 5,079.00 | 5,079.00 | -0.14% | 562,600 |
| Mar 26, 2026 | 5,220.00 | 5,230.00 | 5,045.00 | 5,086.00 | 5,086.00 | -1.80% | 576,900 |
| Mar 25, 2026 | 5,097.00 | 5,179.00 | 5,045.00 | 5,179.00 | 5,179.00 | 5.39% | 811,100 |
| Mar 24, 2026 | 4,918.00 | 4,964.00 | 4,823.00 | 4,914.00 | 4,914.00 | 2.85% | 749,200 |
| Mar 23, 2026 | 4,875.00 | 4,875.00 | 4,700.00 | 4,778.00 | 4,778.00 | -5.29% | 876,800 |
| Mar 19, 2026 | 5,117.00 | 5,151.00 | 5,045.00 | 5,045.00 | 5,045.00 | -4.87% | 868,300 |
| Mar 18, 2026 | 5,191.00 | 5,310.00 | 5,150.00 | 5,303.00 | 5,303.00 | 3.90% | 684,900 |
| Mar 17, 2026 | 5,129.00 | 5,250.00 | 5,082.00 | 5,104.00 | 5,104.00 | 1.49% | 821,700 |
| Mar 16, 2026 | 5,077.00 | 5,123.00 | 4,970.00 | 5,029.00 | 5,029.00 | -1.04% | 719,300 |
| Mar 13, 2026 | 5,012.00 | 5,153.00 | 5,012.00 | 5,082.00 | 5,082.00 | -2.27% | 981,000 |
| Mar 12, 2026 | 5,288.00 | 5,305.00 | 5,153.00 | 5,200.00 | 5,200.00 | -2.37% | 803,800 |
| Mar 11, 2026 | 5,394.00 | 5,453.00 | 5,326.00 | 5,326.00 | 5,326.00 | 0.60% | 547,600 |
| Mar 10, 2026 | 5,311.00 | 5,389.00 | 5,237.00 | 5,294.00 | 5,294.00 | 3.58% | 761,800 |
| Mar 9, 2026 | 5,101.00 | 5,189.00 | 4,956.00 | 5,111.00 | 5,111.00 | -7.09% | 942,600 |
| Mar 6, 2026 | 5,518.00 | 5,577.00 | 5,380.00 | 5,501.00 | 5,501.00 | -2.38% | 895,900 |
| Mar 5, 2026 | 5,817.00 | 5,915.00 | 5,590.00 | 5,635.00 | 5,635.00 | 2.14% | 799,200 |
| Mar 4, 2026 | 5,747.00 | 5,832.00 | 5,412.00 | 5,517.00 | 5,517.00 | -8.31% | 1,158,700 |
| Mar 3, 2026 | 6,265.00 | 6,362.00 | 5,980.00 | 6,017.00 | 6,017.00 | -4.20% | 1,073,500 |
| Mar 2, 2026 | 6,073.00 | 6,281.00 | 5,957.00 | 6,281.00 | 6,281.00 | 1.75% | 1,132,400 |
| Feb 27, 2026 | 5,862.00 | 6,173.00 | 5,857.00 | 6,173.00 | 6,173.00 | 5.27% | 1,155,800 |
| Feb 26, 2026 | 5,974.00 | 5,998.00 | 5,820.00 | 5,864.00 | 5,864.00 | 1.28% | 835,000 |
| Feb 25, 2026 | 5,810.00 | 5,876.00 | 5,722.00 | 5,790.00 | 5,790.00 | -0.43% | 833,700 |
| Feb 24, 2026 | 5,779.00 | 5,889.00 | 5,724.00 | 5,815.00 | 5,815.00 | 1.06% | 949,200 |
| Feb 20, 2026 | 5,647.00 | 5,765.00 | 5,623.00 | 5,754.00 | 5,754.00 | 1.32% | 842,400 |
| Feb 19, 2026 | 5,600.00 | 5,688.00 | 5,537.00 | 5,679.00 | 5,679.00 | 1.79% | 846,700 |
| Feb 18, 2026 | 5,637.00 | 5,658.00 | 5,579.00 | 5,579.00 | 5,579.00 | -0.99% | 890,800 |
| Feb 17, 2026 | 5,747.00 | 5,747.00 | 5,565.00 | 5,635.00 | 5,635.00 | -1.35% | 685,900 |
| Feb 16, 2026 | 5,775.00 | 5,829.00 | 5,712.00 | 5,712.00 | 5,712.00 | 0.26% | 599,800 |
| Feb 13, 2026 | 5,810.00 | 5,845.00 | 5,688.00 | 5,697.00 | 5,697.00 | -4.56% | 1,430,600 |
| Feb 12, 2026 | 5,890.00 | 5,982.00 | 5,759.00 | 5,969.00 | 5,969.00 | -0.25% | 1,956,300 |
| Feb 10, 2026 | 5,465.00 | 6,284.00 | 5,416.00 | 5,984.00 | 5,984.00 | 10.49% | 5,291,000 |
| Feb 9, 2026 | 5,500.00 | 5,589.00 | 5,403.00 | 5,416.00 | 5,416.00 | 1.92% | 1,237,900 |
| Feb 6, 2026 | 5,150.00 | 5,336.00 | 5,142.00 | 5,314.00 | 5,314.00 | 2.09% | 712,700 |
| Feb 5, 2026 | 5,275.00 | 5,293.00 | 5,167.00 | 5,205.00 | 5,205.00 | -1.66% | 695,300 |
| Feb 4, 2026 | 5,041.00 | 5,328.00 | 5,026.00 | 5,293.00 | 5,293.00 | 5.35% | 1,242,900 |
| Feb 3, 2026 | 4,860.00 | 5,024.00 | 4,830.00 | 5,024.00 | 5,024.00 | 4.89% | 706,400 |
| Feb 2, 2026 | 4,884.00 | 4,939.00 | 4,782.00 | 4,790.00 | 4,790.00 | -0.54% | 413,000 |
| Jan 30, 2026 | 4,747.00 | 4,816.00 | 4,725.00 | 4,816.00 | 4,816.00 | 1.58% | 523,400 |
| Jan 29, 2026 | 4,665.00 | 4,780.00 | 4,642.00 | 4,741.00 | 4,741.00 | 1.83% | 633,500 |
| Jan 28, 2026 | 4,750.00 | 4,751.00 | 4,638.00 | 4,656.00 | 4,656.00 | -1.63% | 411,900 |
| Jan 27, 2026 | 4,700.00 | 4,771.00 | 4,683.00 | 4,733.00 | 4,733.00 | 0.17% | 523,800 |
| Jan 26, 2026 | 4,688.00 | 4,768.00 | 4,684.00 | 4,725.00 | 4,725.00 | -1.58% | 525,700 |
| Jan 23, 2026 | 4,795.00 | 4,860.00 | 4,755.00 | 4,801.00 | 4,801.00 | 0.71% | 529,500 |
| Jan 22, 2026 | 4,830.00 | 4,869.00 | 4,767.00 | 4,767.00 | 4,767.00 | -0.96% | 652,600 |
| Jan 21, 2026 | 4,603.00 | 4,816.00 | 4,603.00 | 4,813.00 | 4,813.00 | 1.67% | 601,500 |
| Jan 20, 2026 | 4,856.00 | 4,860.00 | 4,734.00 | 4,734.00 | 4,734.00 | -2.61% | 419,000 |
| Jan 19, 2026 | 4,764.00 | 4,867.00 | 4,730.00 | 4,861.00 | 4,861.00 | 2.04% | 985,800 |
| Jan 16, 2026 | 4,733.00 | 4,812.00 | 4,716.00 | 4,764.00 | 4,764.00 | 0.65% | 752,600 |
| Jan 15, 2026 | 4,650.00 | 4,763.00 | 4,631.00 | 4,733.00 | 4,733.00 | 1.22% | 818,100 |
| Jan 14, 2026 | 4,505.00 | 4,676.00 | 4,505.00 | 4,676.00 | 4,676.00 | 3.73% | 982,500 |
| Jan 13, 2026 | 4,503.00 | 4,574.00 | 4,465.00 | 4,508.00 | 4,508.00 | 1.92% | 736,500 |
| Jan 9, 2026 | 4,396.00 | 4,448.00 | 4,375.00 | 4,423.00 | 4,423.00 | 1.58% | 617,800 |
| Jan 8, 2026 | 4,320.00 | 4,376.00 | 4,312.00 | 4,354.00 | 4,354.00 | -0.11% | 399,800 |
| Jan 7, 2026 | 4,340.00 | 4,407.00 | 4,310.00 | 4,359.00 | 4,359.00 | 0.35% | 473,900 |
| Jan 6, 2026 | 4,320.00 | 4,357.00 | 4,307.00 | 4,344.00 | 4,344.00 | 2.00% | 518,200 |
| Jan 5, 2026 | 4,272.00 | 4,285.00 | 4,201.00 | 4,259.00 | 4,259.00 | 2.65% | 482,600 |
| Dec 30, 2025 | 4,172.00 | 4,191.00 | 4,149.00 | 4,149.00 | 4,149.00 | -1.10% | 326,800 |
| Dec 29, 2025 | 4,175.00 | 4,218.00 | 4,164.00 | 4,195.00 | 4,195.00 | -0.24% | 354,100 |
| Dec 26, 2025 | 4,220.00 | 4,239.00 | 4,187.00 | 4,205.00 | 4,140.00 | -0.12% | 408,600 |
| Dec 25, 2025 | 4,200.00 | 4,219.00 | 4,182.00 | 4,210.00 | 4,144.92 | 0.48% | 224,100 |
| Dec 24, 2025 | 4,243.00 | 4,256.00 | 4,183.00 | 4,190.00 | 4,125.23 | -1.25% | 351,500 |
| Dec 23, 2025 | 4,206.00 | 4,245.00 | 4,192.00 | 4,243.00 | 4,177.41 | 0.31% | 384,600 |
| Dec 22, 2025 | 4,251.00 | 4,262.00 | 4,199.00 | 4,230.00 | 4,164.61 | 1.54% | 459,100 |
| Dec 19, 2025 | 4,169.00 | 4,186.00 | 4,135.00 | 4,166.00 | 4,101.60 | 0.26% | 531,900 |
| Dec 18, 2025 | 4,131.00 | 4,156.00 | 4,111.00 | 4,155.00 | 4,090.77 | -0.19% | 467,900 |
| Dec 17, 2025 | 4,227.00 | 4,234.00 | 4,154.00 | 4,163.00 | 4,098.65 | -1.77% | 424,200 |
| Dec 16, 2025 | 4,285.00 | 4,304.00 | 4,206.00 | 4,238.00 | 4,172.49 | -1.88% | 471,000 |
| Dec 15, 2025 | 4,323.00 | 4,340.00 | 4,291.00 | 4,319.00 | 4,252.24 | -1.08% | 561,400 |
| Dec 12, 2025 | 4,390.00 | 4,392.00 | 4,341.00 | 4,366.00 | 4,298.51 | 1.02% | 662,500 |
| Dec 11, 2025 | 4,441.00 | 4,453.00 | 4,310.00 | 4,322.00 | 4,255.19 | -1.71% | 537,300 |
| Dec 10, 2025 | 4,397.00 | 4,435.00 | 4,350.00 | 4,397.00 | 4,329.03 | -0.14% | 669,000 |
| Dec 9, 2025 | 4,292.00 | 4,409.00 | 4,287.00 | 4,403.00 | 4,334.94 | 2.09% | 862,600 |
| Dec 8, 2025 | 4,330.00 | 4,357.00 | 4,288.00 | 4,313.00 | 4,246.33 | 0.21% | 585,700 |
| Dec 5, 2025 | 4,300.00 | 4,346.00 | 4,281.00 | 4,304.00 | 4,237.47 | -1.44% | 743,700 |
| Dec 4, 2025 | 4,230.00 | 4,388.00 | 4,220.00 | 4,367.00 | 4,299.50 | 3.46% | 1,285,400 |
| Dec 3, 2025 | 4,175.00 | 4,239.00 | 4,164.00 | 4,221.00 | 4,155.75 | 2.20% | 700,500 |
| Dec 2, 2025 | 4,189.00 | 4,209.00 | 4,109.00 | 4,130.00 | 4,066.16 | -1.41% | 575,500 |
| Dec 1, 2025 | 4,253.00 | 4,253.00 | 4,176.00 | 4,189.00 | 4,124.25 | -1.57% | 665,500 |