Skip to main content
logo
Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan flag Japan · Delayed Price · Currency is JPY
4,435.00
+343.00 (8.38%)
Oct 24, 2025, 3:30 PM JST

Sumitomo Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20253,600.003,638.003,552.003,562.003,562.00-1.47%843,400
Sep 29, 20253,676.003,700.003,601.003,615.003,615.001.83%965,700
Sep 26, 20253,480.003,579.003,460.003,550.003,550.001.89%960,100
Sep 25, 20253,493.003,511.003,475.003,484.003,484.000.37%551,700
Sep 24, 20253,443.003,484.003,425.003,471.003,471.001.34%751,000
Sep 22, 20253,397.003,452.003,396.003,425.003,425.000.97%482,800
Sep 19, 20253,450.003,461.003,392.003,392.003,392.00-1.02%1,227,200
Sep 18, 20253,435.003,466.003,415.003,427.003,427.00-0.23%376,100
Sep 17, 20253,473.003,487.003,435.003,435.003,435.00-1.04%444,800
Sep 16, 20253,453.003,490.003,443.003,471.003,471.000.43%444,800
Sep 12, 20253,480.003,484.003,426.003,456.003,456.000.55%589,500
Sep 11, 20253,418.003,453.003,413.003,437.003,437.000.59%589,500
Sep 10, 20253,456.003,459.003,408.003,417.003,417.00-1.75%375,200
Sep 9, 20253,536.003,565.003,471.003,478.003,478.00-0.69%548,300
Sep 8, 20253,450.003,506.003,413.003,502.003,502.003.00%707,500
Sep 5, 20253,375.003,406.003,373.003,400.003,400.001.10%579,200
Sep 4, 20253,362.003,391.003,341.003,363.003,363.000.03%307,700
Sep 3, 20253,375.003,386.003,348.003,362.003,362.000.24%652,800
Sep 2, 20253,359.003,396.003,343.003,354.003,354.000.57%533,800
Sep 1, 20253,300.003,363.003,298.003,335.003,335.001.15%562,700
Aug 29, 20253,307.003,327.003,297.003,297.003,297.00-0.81%377,800
Aug 28, 20253,304.003,339.003,301.003,324.003,324.000.88%1,230,300
Aug 27, 20253,325.003,325.003,283.003,295.003,295.00-1.05%337,800
Aug 26, 20253,382.003,384.003,327.003,330.003,330.00-1.54%498,000
Aug 25, 20253,360.003,386.003,360.003,382.003,382.001.68%497,600
Aug 22, 20253,320.003,329.003,297.003,326.003,326.000.12%460,500
Aug 21, 20253,323.003,350.003,299.003,322.003,322.00-0.78%454,600
Aug 20, 20253,433.003,454.003,340.003,348.003,348.00-0.71%669,400
Aug 19, 20253,368.003,388.003,340.003,372.003,372.000.51%327,500
Aug 18, 20253,340.003,375.003,330.003,355.003,355.000.96%459,800
Aug 15, 20253,350.003,350.003,295.003,323.003,323.00-0.57%406,200
Aug 14, 20253,368.003,384.003,311.003,342.003,342.00-0.83%332,400
Aug 13, 20253,400.003,414.003,369.003,370.003,370.00-0.09%495,000