Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan · Delayed Price · Currency is JPY 5,079.00
-7.00 (-0.14%)
At close: Mar 27, 2026
Sumitomo Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,041.00 | 5,105.00 | 4,963.00 | 5,088.00 | - | 0.04% | 280,400 |
| Mar 26, 2026 | 5,220.00 | 5,230.00 | 5,045.00 | 5,086.00 | 5,086.00 | -1.80% | 576,900 |
| Mar 25, 2026 | 5,097.00 | 5,179.00 | 5,045.00 | 5,179.00 | 5,179.00 | 5.39% | 811,100 |
| Mar 24, 2026 | 4,918.00 | 4,964.00 | 4,823.00 | 4,914.00 | 4,914.00 | 2.85% | 749,200 |
| Mar 23, 2026 | 4,875.00 | 4,875.00 | 4,700.00 | 4,778.00 | 4,778.00 | -5.29% | 876,800 |
| Mar 19, 2026 | 5,117.00 | 5,151.00 | 5,045.00 | 5,045.00 | 5,045.00 | -4.87% | 868,300 |
| Mar 18, 2026 | 5,191.00 | 5,310.00 | 5,150.00 | 5,303.00 | 5,303.00 | 3.90% | 684,900 |
| Mar 17, 2026 | 5,129.00 | 5,250.00 | 5,082.00 | 5,104.00 | 5,104.00 | 1.49% | 821,700 |
| Mar 16, 2026 | 5,077.00 | 5,123.00 | 4,970.00 | 5,029.00 | 5,029.00 | -1.04% | 719,300 |
| Mar 13, 2026 | 5,012.00 | 5,153.00 | 5,012.00 | 5,082.00 | 5,082.00 | -2.27% | 981,000 |
| Mar 12, 2026 | 5,288.00 | 5,305.00 | 5,153.00 | 5,200.00 | 5,200.00 | -2.37% | 803,800 |
| Mar 11, 2026 | 5,394.00 | 5,453.00 | 5,326.00 | 5,326.00 | 5,326.00 | 0.60% | 547,600 |
| Mar 10, 2026 | 5,311.00 | 5,389.00 | 5,237.00 | 5,294.00 | 5,294.00 | 3.58% | 761,800 |
| Mar 9, 2026 | 5,101.00 | 5,189.00 | 4,956.00 | 5,111.00 | 5,111.00 | -7.09% | 942,600 |
| Mar 6, 2026 | 5,518.00 | 5,577.00 | 5,380.00 | 5,501.00 | 5,501.00 | -2.38% | 895,900 |
| Mar 5, 2026 | 5,817.00 | 5,915.00 | 5,590.00 | 5,635.00 | 5,635.00 | 2.14% | 799,200 |
| Mar 4, 2026 | 5,747.00 | 5,832.00 | 5,412.00 | 5,517.00 | 5,517.00 | -8.31% | 1,158,700 |
| Mar 3, 2026 | 6,265.00 | 6,362.00 | 5,980.00 | 6,017.00 | 6,017.00 | -4.20% | 1,073,500 |
| Mar 2, 2026 | 6,073.00 | 6,281.00 | 5,957.00 | 6,281.00 | 6,281.00 | 1.75% | 1,132,400 |
| Feb 27, 2026 | 5,862.00 | 6,173.00 | 5,857.00 | 6,173.00 | 6,173.00 | 5.27% | 1,155,800 |
| Feb 26, 2026 | 5,974.00 | 5,998.00 | 5,820.00 | 5,864.00 | 5,864.00 | 1.28% | 835,000 |
| Feb 25, 2026 | 5,810.00 | 5,876.00 | 5,722.00 | 5,790.00 | 5,790.00 | -0.43% | 833,700 |
| Feb 24, 2026 | 5,779.00 | 5,889.00 | 5,724.00 | 5,815.00 | 5,815.00 | 1.06% | 949,200 |
| Feb 20, 2026 | 5,647.00 | 5,765.00 | 5,623.00 | 5,754.00 | 5,754.00 | 1.32% | 842,400 |
| Feb 19, 2026 | 5,600.00 | 5,688.00 | 5,537.00 | 5,679.00 | 5,679.00 | 1.79% | 846,700 |
| Feb 18, 2026 | 5,637.00 | 5,658.00 | 5,579.00 | 5,579.00 | 5,579.00 | -0.99% | 890,800 |
| Feb 17, 2026 | 5,747.00 | 5,747.00 | 5,565.00 | 5,635.00 | 5,635.00 | -1.35% | 685,900 |
| Feb 16, 2026 | 5,775.00 | 5,829.00 | 5,712.00 | 5,712.00 | 5,712.00 | 0.26% | 599,800 |
| Feb 13, 2026 | 5,810.00 | 5,845.00 | 5,688.00 | 5,697.00 | 5,697.00 | -4.56% | 1,430,600 |
| 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 |