Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan · Delayed Price · Currency is JPY 5,921.00
-57.00 (-0.95%)
Sep 24, 2026, 3:30 PM JST
Sumitomo Heavy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6,060.00 | 6,060.00 | 5,921.00 | 5,921.00 | 5,921.00 | -0.95% | 1,013,500 |
| Sep 18, 2026 | 5,935.00 | 5,978.00 | 5,789.00 | 5,978.00 | 5,978.00 | 2.42% | 1,331,300 |
| Sep 17, 2026 | 5,846.00 | 5,909.00 | 5,799.00 | 5,837.00 | 5,837.00 | 2.24% | 939,000 |
| Sep 16, 2026 | 5,569.00 | 5,732.00 | 5,549.00 | 5,709.00 | 5,709.00 | 2.51% | 701,000 |
| Sep 15, 2026 | 5,507.00 | 5,610.00 | 5,475.00 | 5,569.00 | 5,569.00 | 0.09% | 414,700 |
| Sep 14, 2026 | 5,459.00 | 5,619.00 | 5,405.00 | 5,564.00 | 5,564.00 | 0.69% | 469,700 |
| Sep 11, 2026 | 5,385.00 | 5,550.00 | 5,290.00 | 5,526.00 | 5,526.00 | -1.51% | 874,800 |
| Sep 10, 2026 | 5,652.00 | 5,715.00 | 5,562.00 | 5,611.00 | 5,611.00 | -1.56% | 681,600 |
| Sep 9, 2026 | 5,661.00 | 5,751.00 | 5,619.00 | 5,700.00 | 5,700.00 | 2.02% | 596,300 |
| Sep 8, 2026 | 5,915.00 | 5,939.00 | 5,587.00 | 5,587.00 | 5,587.00 | -6.42% | 597,400 |
| Sep 7, 2026 | 5,866.00 | 5,981.00 | 5,862.00 | 5,970.00 | 5,970.00 | 2.40% | 758,700 |
| 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 |