Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan · Delayed Price · Currency is JPY 5,482.00
+122.00 (2.28%)
May 26, 2026, 3:30 PM JST
Sumitomo Heavy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 4,725.00 | 4,855.00 | 4,699.00 | 4,708.00 | 4,708.00 | -3.19% | 1,112,300 |
| Mar 30, 2026 | 4,839.00 | 4,887.00 | 4,781.00 | 4,863.00 | 4,863.00 | -4.25% | 692,800 |
| Mar 27, 2026 | 5,041.00 | 5,106.00 | 4,963.00 | 5,079.00 | 5,079.00 | -0.14% | 562,600 |
| 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 |