Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan · Delayed Price · Currency is JPY 5,392.00
-82.00 (-1.50%)
Jun 16, 2026, 11:30 AM JST
Sumitomo Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5,244.00 | 5,506.00 | 5,234.00 | 5,474.00 | 5,474.00 | 8.61% | 1,172,800 |
| Jun 12, 2026 | 5,083.00 | 5,141.00 | 5,008.00 | 5,040.00 | 5,040.00 | 3.47% | 938,000 |
| Jun 11, 2026 | 4,718.00 | 4,901.00 | 4,650.00 | 4,871.00 | 4,871.00 | 0.27% | 867,000 |
| Jun 10, 2026 | 4,938.00 | 4,971.00 | 4,820.00 | 4,858.00 | 4,858.00 | -3.27% | 627,200 |
| Jun 9, 2026 | 4,997.00 | 5,050.00 | 4,921.00 | 5,022.00 | 5,022.00 | 1.93% | 513,700 |
| Jun 8, 2026 | 5,003.00 | 5,065.00 | 4,881.00 | 4,927.00 | 4,927.00 | -6.19% | 727,300 |
| Jun 5, 2026 | 5,175.00 | 5,260.00 | 5,114.00 | 5,252.00 | 5,252.00 | 2.00% | 698,400 |
| Jun 4, 2026 | 5,182.00 | 5,186.00 | 5,070.00 | 5,149.00 | 5,149.00 | -1.92% | 412,500 |
| Jun 3, 2026 | 5,088.00 | 5,279.00 | 5,035.00 | 5,250.00 | 5,250.00 | 6.06% | 832,000 |
| Jun 2, 2026 | 4,991.00 | 5,016.00 | 4,840.00 | 4,950.00 | 4,950.00 | -4.09% | 1,520,100 |
| Jun 1, 2026 | 5,180.00 | 5,249.00 | 5,129.00 | 5,161.00 | 5,161.00 | -1.17% | 634,000 |
| May 29, 2026 | 5,291.00 | 5,292.00 | 5,180.00 | 5,222.00 | 5,222.00 | -1.34% | 1,049,200 |
| May 28, 2026 | 5,432.00 | 5,508.00 | 5,200.00 | 5,293.00 | 5,293.00 | -4.32% | 839,100 |
| May 27, 2026 | 5,571.00 | 5,729.00 | 5,471.00 | 5,532.00 | 5,532.00 | 0.91% | 821,900 |
| May 26, 2026 | 5,400.00 | 5,514.00 | 5,360.00 | 5,482.00 | 5,482.00 | 2.28% | 555,700 |
| May 25, 2026 | 5,342.00 | 5,417.00 | 5,318.00 | 5,360.00 | 5,360.00 | 3.08% | 520,900 |
| May 22, 2026 | 5,201.00 | 5,283.00 | 5,181.00 | 5,200.00 | 5,200.00 | 1.13% | 472,300 |
| May 21, 2026 | 5,146.00 | 5,206.00 | 5,116.00 | 5,142.00 | 5,142.00 | 1.32% | 533,600 |
| May 20, 2026 | 5,225.00 | 5,247.00 | 5,017.00 | 5,075.00 | 5,075.00 | -4.25% | 776,900 |
| May 19, 2026 | 5,375.00 | 5,400.00 | 5,209.00 | 5,300.00 | 5,300.00 | 0.32% | 528,600 |
| May 18, 2026 | 5,380.00 | 5,395.00 | 5,187.00 | 5,283.00 | 5,283.00 | -2.46% | 756,500 |
| May 15, 2026 | 5,431.00 | 5,560.00 | 5,362.00 | 5,416.00 | 5,416.00 | 1.21% | 810,900 |
| May 14, 2026 | 5,453.00 | 5,474.00 | 5,320.00 | 5,351.00 | 5,351.00 | -1.87% | 689,500 |
| May 13, 2026 | 5,445.00 | 5,474.00 | 5,368.00 | 5,453.00 | 5,453.00 | -0.66% | 678,200 |
| May 12, 2026 | 5,437.00 | 5,564.00 | 5,420.00 | 5,489.00 | 5,489.00 | 2.25% | 927,300 |
| May 11, 2026 | 5,357.00 | 5,432.00 | 5,303.00 | 5,368.00 | 5,368.00 | 0.75% | 733,500 |
| May 8, 2026 | 5,369.00 | 5,480.00 | 5,315.00 | 5,328.00 | 5,328.00 | -1.66% | 1,141,300 |
| May 7, 2026 | 5,369.00 | 5,455.00 | 5,270.00 | 5,418.00 | 5,418.00 | 3.28% | 1,271,800 |
| May 1, 2026 | 5,238.00 | 5,268.00 | 5,152.00 | 5,246.00 | 5,246.00 | -0.44% | 838,600 |
| Apr 30, 2026 | 5,350.00 | 5,439.00 | 5,180.00 | 5,269.00 | 5,269.00 | -5.06% | 1,818,800 |
| Apr 28, 2026 | 5,331.00 | 5,780.00 | 5,249.00 | 5,550.00 | 5,550.00 | 6.10% | 4,022,700 |
| Apr 27, 2026 | 5,066.00 | 5,233.00 | 4,978.00 | 5,231.00 | 5,231.00 | 2.39% | 732,100 |
| Apr 24, 2026 | 5,186.00 | 5,196.00 | 5,084.00 | 5,109.00 | 5,109.00 | -0.10% | 647,800 |
| Apr 23, 2026 | 5,086.00 | 5,130.00 | 4,996.00 | 5,114.00 | 5,114.00 | -0.70% | 743,900 |
| Apr 22, 2026 | 5,184.00 | 5,199.00 | 5,102.00 | 5,150.00 | 5,150.00 | -0.87% | 473,400 |
| Apr 21, 2026 | 5,313.00 | 5,327.00 | 5,179.00 | 5,195.00 | 5,195.00 | -2.13% | 460,000 |
| Apr 20, 2026 | 5,162.00 | 5,334.00 | 5,159.00 | 5,308.00 | 5,308.00 | 3.77% | 599,400 |
| Apr 17, 2026 | 5,150.00 | 5,161.00 | 5,056.00 | 5,115.00 | 5,115.00 | -0.68% | 636,000 |
| Apr 16, 2026 | 5,181.00 | 5,200.00 | 5,114.00 | 5,150.00 | 5,150.00 | -0.94% | 941,300 |
| Apr 15, 2026 | 5,313.00 | 5,325.00 | 5,180.00 | 5,199.00 | 5,199.00 | -0.31% | 421,500 |
| Apr 14, 2026 | 5,253.00 | 5,274.00 | 5,211.00 | 5,215.00 | 5,215.00 | 0.37% | 448,300 |
| Apr 13, 2026 | 5,238.00 | 5,277.00 | 5,151.00 | 5,196.00 | 5,196.00 | -1.33% | 357,500 |
| Apr 10, 2026 | 5,270.00 | 5,333.00 | 5,216.00 | 5,266.00 | 5,266.00 | 1.07% | 642,600 |
| Apr 9, 2026 | 5,258.00 | 5,282.00 | 5,182.00 | 5,210.00 | 5,210.00 | -0.91% | 559,900 |
| Apr 8, 2026 | 5,208.00 | 5,261.00 | 5,182.00 | 5,258.00 | 5,258.00 | 5.97% | 783,000 |
| Apr 7, 2026 | 5,050.00 | 5,062.00 | 4,928.00 | 4,962.00 | 4,962.00 | -1.88% | 627,500 |
| Apr 6, 2026 | 5,072.00 | 5,116.00 | 5,036.00 | 5,057.00 | 5,057.00 | 0.82% | 552,300 |
| Apr 3, 2026 | 5,047.00 | 5,076.00 | 4,996.00 | 5,016.00 | 5,016.00 | 1.27% | 345,400 |
| Apr 2, 2026 | 5,130.00 | 5,169.00 | 4,953.00 | 4,953.00 | 4,953.00 | -1.53% | 667,200 |
| Apr 1, 2026 | 4,918.00 | 5,030.00 | 4,892.00 | 5,030.00 | 5,030.00 | 6.84% | 584,200 |