Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan · Delayed Price · Currency is JPY 5,697.00
-272.00 (-4.56%)
At close: Feb 13, 2026
Sumitomo Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5,810.00 | 5,845.00 | 5,698.00 | 5,710.00 | - | -4.34% | 592,700 |
| 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 |