Sumitomo Heavy Industries, Ltd. (SOHVY)
OTCMKTS
· Delayed Price · Currency is USD
4.655
-0.105 (-2.21%)
At close: Apr 7, 2025
Sumitomo Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.21% | 592 |
| Apr 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.84% | 399 |
| Apr 3, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -6.78% | 141 |
| Apr 2, 2025 | 5.10 | 5.31 | 5.10 | 5.31 | 5.31 | 4.12% | 2,007 |
| Mar 31, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -6.42% | 383 |
| Mar 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -8.86% | 272 |
| Mar 17, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 5.84% | 1,755 |
| Mar 14, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61% | 168 |
| Mar 13, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.29% | 10,354 |
| Mar 10, 2025 | 5.54 | 5.69 | 5.42 | 5.42 | 5.42 | 8.40% | 10,178 |
| Mar 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.52% | 100 |
| Feb 20, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -8.80% | 624 |
| Feb 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.66% | 204 |
| Jan 28, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 3.25% | 974 |
| Jan 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 5.65% | 9,780 |
| Jan 13, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -5.80% | 158 |
| Jan 10, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 5.73% | 100 |
| Jan 8, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -7.74% | 100 |
| Dec 19, 2024 | 5.06 | 5.30 | 5.06 | 5.30 | 5.30 | -3.64% | 485 |
| Dec 18, 2024 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.61% | 362 |
| Dec 16, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.46% | 8,049 |
| Dec 13, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.60% | 208 |
| Nov 22, 2024 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | - | 6,928 |
| Nov 15, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 1,731 |
| Nov 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | 193 |
| Nov 11, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | 1,553 |
| Nov 6, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.72% | 460 |
| Nov 4, 2024 | 5.51 | 5.51 | 5.30 | 5.30 | 5.30 | -8.62% | 1,480 |
| Oct 31, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 7.41% | 1,460 |