Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan · Delayed Price · Currency is JPY 5,830.00
+51.00 (0.88%)
Sep 4, 2026, 3:30 PM JST
Sumitomo Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5,879.00 | 5,892.00 | 5,701.00 | 5,830.00 | 5,830.00 | 0.88% | 944,700 |
| Sep 3, 2026 | 5,550.00 | 5,838.00 | 5,502.00 | 5,779.00 | 5,779.00 | 5.09% | 1,079,300 |
| Sep 2, 2026 | 5,636.00 | 5,685.00 | 5,430.00 | 5,499.00 | 5,499.00 | -4.85% | 906,300 |
| Sep 1, 2026 | 5,681.00 | 5,779.00 | 5,640.00 | 5,779.00 | 5,779.00 | 0.31% | 641,200 |
| Aug 31, 2026 | 5,593.00 | 5,785.00 | 5,550.00 | 5,761.00 | 5,761.00 | 1.55% | 1,082,000 |
| Aug 28, 2026 | 5,780.00 | 5,815.00 | 5,647.00 | 5,673.00 | 5,673.00 | -2.44% | 878,400 |
| Aug 27, 2026 | 5,910.00 | 5,924.00 | 5,765.00 | 5,815.00 | 5,815.00 | -0.43% | 539,300 |
| Aug 26, 2026 | 5,818.00 | 5,870.00 | 5,784.00 | 5,840.00 | 5,840.00 | -0.21% | 463,000 |
| Aug 25, 2026 | 5,907.00 | 5,986.00 | 5,788.00 | 5,852.00 | 5,852.00 | -0.61% | 809,600 |
| Aug 24, 2026 | 5,715.00 | 5,979.00 | 5,689.00 | 5,888.00 | 5,888.00 | 4.86% | 1,052,700 |
| Aug 21, 2026 | 5,583.00 | 5,640.00 | 5,495.00 | 5,615.00 | 5,615.00 | -1.20% | 627,200 |
| Aug 20, 2026 | 5,530.00 | 5,705.00 | 5,466.00 | 5,683.00 | 5,683.00 | 4.33% | 1,129,900 |
| Aug 19, 2026 | 5,719.00 | 5,723.00 | 5,429.00 | 5,447.00 | 5,447.00 | -7.97% | 782,800 |
| Aug 18, 2026 | 5,925.00 | 6,068.00 | 5,894.00 | 5,919.00 | 5,919.00 | -0.24% | 683,200 |
| Aug 17, 2026 | 5,962.00 | 6,006.00 | 5,884.00 | 5,933.00 | 5,933.00 | -1.08% | 518,200 |
| Aug 14, 2026 | 5,992.00 | 6,054.00 | 5,959.00 | 5,998.00 | 5,998.00 | 0.12% | 833,000 |
| Aug 13, 2026 | 6,094.00 | 6,131.00 | 5,913.00 | 5,991.00 | 5,991.00 | -0.05% | 725,400 |
| Aug 12, 2026 | 5,950.00 | 5,994.00 | 5,810.00 | 5,994.00 | 5,994.00 | 1.06% | 839,700 |
| Aug 10, 2026 | 5,884.00 | 6,008.00 | 5,828.00 | 5,931.00 | 5,931.00 | 0.80% | 989,200 |
| Aug 7, 2026 | 5,891.00 | 5,939.00 | 5,682.00 | 5,884.00 | 5,884.00 | -0.29% | 720,200 |
| Aug 6, 2026 | 5,966.00 | 6,022.00 | 5,866.00 | 5,901.00 | 5,901.00 | -1.60% | 1,025,500 |
| Aug 5, 2026 | 5,712.00 | 5,998.00 | 5,601.00 | 5,997.00 | 5,997.00 | 4.84% | 1,708,500 |
| Aug 4, 2026 | 5,249.00 | 5,851.00 | 5,223.00 | 5,720.00 | 5,720.00 | 8.19% | 3,210,400 |
| Aug 3, 2026 | 5,160.00 | 5,341.00 | 4,996.00 | 5,287.00 | 5,287.00 | 0.94% | 968,500 |
| Jul 31, 2026 | 5,217.00 | 5,291.00 | 5,106.00 | 5,238.00 | 5,238.00 | 2.36% | 1,012,500 |
| Jul 30, 2026 | 5,061.00 | 5,188.00 | 5,012.00 | 5,117.00 | 5,117.00 | -0.41% | 2,052,100 |
| Jul 29, 2026 | 5,308.00 | 5,308.00 | 4,954.00 | 5,138.00 | 5,138.00 | -2.17% | 1,092,100 |
| Jul 28, 2026 | 5,325.00 | 5,345.00 | 5,153.00 | 5,252.00 | 5,252.00 | -3.08% | 910,200 |
| Jul 27, 2026 | 5,346.00 | 5,428.00 | 5,310.00 | 5,419.00 | 5,419.00 | 2.71% | 733,400 |
| Jul 24, 2026 | 5,310.00 | 5,310.00 | 5,230.00 | 5,276.00 | 5,276.00 | -1.46% | 568,800 |
| Jul 23, 2026 | 5,300.00 | 5,361.00 | 5,251.00 | 5,354.00 | 5,354.00 | 2.61% | 508,700 |
| Jul 22, 2026 | 5,181.00 | 5,324.00 | 5,146.00 | 5,218.00 | 5,218.00 | 2.70% | 704,400 |
| Jul 21, 2026 | 5,054.00 | 5,095.00 | 4,946.00 | 5,081.00 | 5,081.00 | 1.03% | 808,600 |
| Jul 17, 2026 | 5,181.00 | 5,191.00 | 4,858.00 | 5,029.00 | 5,029.00 | -4.19% | 1,030,400 |
| Jul 16, 2026 | 5,248.00 | 5,298.00 | 5,205.00 | 5,249.00 | 5,249.00 | -0.15% | 619,300 |
| Jul 15, 2026 | 5,202.00 | 5,257.00 | 5,103.00 | 5,257.00 | 5,257.00 | 2.48% | 468,700 |
| Jul 14, 2026 | 5,100.00 | 5,133.00 | 5,028.00 | 5,130.00 | 5,130.00 | 0.35% | 519,100 |
| Jul 13, 2026 | 5,300.00 | 5,319.00 | 5,073.00 | 5,112.00 | 5,112.00 | -3.26% | 508,500 |
| Jul 10, 2026 | 5,209.00 | 5,302.00 | 5,174.00 | 5,284.00 | 5,284.00 | 2.74% | 884,500 |
| Jul 9, 2026 | 5,159.00 | 5,199.00 | 5,120.00 | 5,143.00 | 5,143.00 | -0.77% | 531,000 |
| Jul 8, 2026 | 5,273.00 | 5,313.00 | 5,167.00 | 5,183.00 | 5,183.00 | -3.16% | 698,400 |
| Jul 7, 2026 | 5,451.00 | 5,560.00 | 5,344.00 | 5,352.00 | 5,352.00 | -2.28% | 616,600 |
| Jul 6, 2026 | 5,360.00 | 5,504.00 | 5,324.00 | 5,477.00 | 5,477.00 | 2.26% | 512,900 |
| Jul 3, 2026 | 5,234.00 | 5,356.00 | 5,166.00 | 5,356.00 | 5,356.00 | 2.02% | 445,300 |
| Jul 2, 2026 | 5,187.00 | 5,326.00 | 5,113.00 | 5,250.00 | 5,250.00 | 0.10% | 535,800 |
| Jul 1, 2026 | 5,145.00 | 5,349.00 | 5,106.00 | 5,245.00 | 5,245.00 | 3.70% | 806,900 |
| Jun 30, 2026 | 5,156.00 | 5,156.00 | 4,997.00 | 5,058.00 | 5,058.00 | -0.57% | 730,500 |
| Jun 29, 2026 | 5,136.00 | 5,186.00 | 5,010.00 | 5,087.00 | 5,087.00 | -1.11% | 658,400 |
| Jun 26, 2026 | 5,242.00 | 5,265.00 | 5,079.00 | 5,214.00 | 5,144.00 | -1.40% | 779,300 |
| Jun 25, 2026 | 5,450.00 | 5,450.00 | 5,288.00 | 5,288.00 | 5,217.01 | -1.16% | 536,500 |