Skip to main content
logo
Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan flag Japan · Delayed Price · Currency is JPY
4,801.00
+34.00 (0.71%)
At close: Jan 23, 2026

Sumitomo Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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