Skip to main content
logo
Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan flag Japan · Delayed Price · Currency is JPY
4,366.00
+44.00 (1.02%)
At close: Dec 12, 2025

Sumitomo Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 12, 20254,390.004,392.004,341.004,366.004,366.001.02%662,500
Dec 11, 20254,441.004,453.004,310.004,322.004,322.00-1.71%537,300
Dec 10, 20254,397.004,435.004,350.004,397.004,397.00-0.14%669,000
Dec 9, 20254,292.004,409.004,287.004,403.004,403.002.09%862,600
Dec 8, 20254,330.004,357.004,288.004,313.004,313.000.21%585,700
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