Skip to main content
Sumitomo Heavy Industries, Ltd. (TYO:6302)
Japan flag Japan · Delayed Price · Currency is JPY
3,550.00
+66.00 (1.89%)
Sep 26, 2025, 3:30 PM JST

Sumitomo Heavy Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20253,480.003,579.003,460.003,550.003,550.001.89%960,100
Sep 25, 20253,493.003,511.003,475.003,484.003,484.000.37%551,700
Sep 24, 20253,443.003,484.003,425.003,471.003,471.001.34%751,000
Sep 22, 20253,397.003,452.003,396.003,425.003,425.000.97%482,800
Sep 19, 20253,450.003,461.003,392.003,392.003,392.00-1.02%1,227,200
Sep 18, 20253,435.003,466.003,415.003,427.003,427.00-0.23%376,100
Sep 17, 20253,473.003,487.003,435.003,435.003,435.00-1.04%444,800
Sep 16, 20253,453.003,490.003,443.003,471.003,471.000.43%444,800
Sep 12, 20253,480.003,484.003,426.003,456.003,456.000.55%589,500
Sep 11, 20253,418.003,453.003,413.003,437.003,437.000.59%589,500
Sep 10, 20253,456.003,459.003,408.003,417.003,417.00-1.75%375,200
Sep 9, 20253,536.003,565.003,471.003,478.003,478.00-0.69%548,300
Sep 8, 20253,450.003,506.003,413.003,502.003,502.003.00%707,500
Sep 5, 20253,375.003,406.003,373.003,400.003,400.001.10%579,200
Sep 4, 20253,362.003,391.003,341.003,363.003,363.000.03%307,700
Sep 3, 20253,375.003,386.003,348.003,362.003,362.000.24%652,800
Sep 2, 20253,359.003,396.003,343.003,354.003,354.000.57%533,800
Sep 1, 20253,300.003,363.003,298.003,335.003,335.001.15%562,700
Aug 29, 20253,307.003,327.003,297.003,297.003,297.00-0.81%377,800
Aug 28, 20253,304.003,339.003,301.003,324.003,324.000.88%1,230,300
Aug 27, 20253,325.003,325.003,283.003,295.003,295.00-1.05%337,800
Aug 26, 20253,382.003,384.003,327.003,330.003,330.00-1.54%498,000
Aug 25, 20253,360.003,386.003,360.003,382.003,382.001.68%497,600
Aug 22, 20253,320.003,329.003,297.003,326.003,326.000.12%460,500
Aug 21, 20253,323.003,350.003,299.003,322.003,322.00-0.78%454,600
Aug 20, 20253,433.003,454.003,340.003,348.003,348.00-0.71%669,400
Aug 19, 20253,368.003,388.003,340.003,372.003,372.000.51%327,500
Aug 18, 20253,340.003,375.003,330.003,355.003,355.000.96%459,800
Aug 15, 20253,350.003,350.003,295.003,323.003,323.00-0.57%406,200
Aug 14, 20253,368.003,384.003,311.003,342.003,342.00-0.83%332,400
Aug 13, 20253,400.003,414.003,369.003,370.003,370.00-0.09%495,000
Aug 12, 20253,400.003,421.003,360.003,373.003,373.00-1.20%723,100
Aug 8, 20253,370.003,415.003,352.003,414.003,414.001.85%661,300
Aug 7, 20253,375.003,382.003,348.003,352.003,352.00-1.15%457,100
Aug 6, 20253,431.003,435.003,359.003,391.003,391.00-0.88%712,300
Aug 5, 20253,400.003,476.003,285.003,421.003,421.001.57%2,025,500
Aug 4, 20253,269.003,368.003,269.003,368.003,368.00-1.20%837,800
Aug 1, 20253,385.003,411.003,364.003,409.003,409.001.28%716,200
Jul 31, 20253,323.003,383.003,305.003,366.003,366.001.36%594,300
Jul 30, 20253,264.003,325.003,259.003,321.003,321.001.50%409,600
Jul 29, 20253,289.003,303.003,261.003,272.003,272.00-1.30%509,400
Jul 28, 20253,252.003,317.003,243.003,315.003,315.002.19%528,600
Jul 25, 20253,286.003,287.003,230.003,244.003,244.00-2.20%500,100
Jul 24, 20253,288.003,318.003,266.003,317.003,317.001.25%662,400
Jul 23, 20253,190.003,285.003,185.003,276.003,276.006.19%994,200
Jul 22, 20253,075.003,118.003,065.003,085.003,085.000.36%476,500
Jul 18, 20253,102.003,111.003,067.003,074.003,074.000.52%290,200
Jul 17, 20253,030.003,068.003,018.003,058.003,058.000.26%354,900
Jul 16, 20253,099.003,105.003,050.003,050.003,050.00-1.87%457,500
Jul 15, 20253,125.003,132.003,087.003,108.003,108.00-0.67%322,200