Tokyo - Delayed Quote JPY

Sumitomo Heavy Industries, Ltd. (6302.T)

Compare
3,075.00
-7.00
(-0.23%)
At close: 3:45:01 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20253,075.003,099.003,064.003,075.003,075.00432,400
Jan 14, 20253,077.003,106.003,047.003,082.003,082.00589,000
Jan 10, 20253,110.003,134.003,070.003,070.003,070.00465,600
Jan 9, 20253,136.003,140.003,096.003,112.003,112.00443,300
Jan 8, 20253,173.003,191.003,149.003,155.003,155.00357,300
Jan 7, 20253,188.003,189.003,148.003,173.003,173.00461,800
Jan 6, 20253,219.003,227.003,140.003,166.003,166.00533,700
Dec 30, 20243,236.003,269.003,235.003,245.003,245.00447,200
Dec 27, 2024 65.00 Dividend
Dec 27, 20243,229.003,256.003,208.003,256.003,256.00519,700
Dec 26, 20243,225.003,277.003,221.003,271.003,206.00521,900
Dec 25, 20243,212.003,223.003,176.003,223.003,158.95406,400
Dec 24, 20243,206.003,225.003,191.003,225.003,160.91288,600
Dec 23, 20243,180.003,217.003,154.003,217.003,153.07458,800
Dec 20, 20243,190.003,236.003,190.003,208.003,144.25476,700
Dec 19, 20243,170.003,228.003,167.003,182.003,118.77372,700
Dec 18, 20243,175.003,216.003,175.003,183.003,119.75286,200
Dec 17, 20243,251.003,267.003,196.003,196.003,132.49293,700
Dec 16, 20243,289.003,289.003,244.003,253.003,188.36254,000
Dec 13, 20243,255.003,303.003,252.003,256.003,191.30417,800
Dec 12, 20243,280.003,290.003,236.003,260.003,195.22397,900
Dec 11, 20243,280.003,287.003,228.003,258.003,193.26407,600
Dec 10, 20243,263.003,304.003,253.003,279.003,213.84284,200
Dec 9, 20243,229.003,242.003,191.003,210.003,146.21281,800
Dec 6, 20243,238.003,255.003,203.003,212.003,148.17277,600
Dec 5, 20243,268.003,277.003,234.003,244.003,179.54389,300
Dec 4, 20243,330.003,334.003,227.003,233.003,168.76400,800
Dec 3, 20243,281.003,374.003,260.003,328.003,261.87988,400
Dec 2, 20243,169.003,271.003,160.003,249.003,184.44969,000
Nov 29, 20243,176.003,194.003,134.003,169.003,106.03588,100
Nov 28, 20243,119.003,165.003,114.003,146.003,083.48291,200
Nov 27, 20243,170.003,196.003,112.003,122.003,059.96346,800
Nov 26, 20243,256.003,266.003,173.003,195.003,131.51273,100
Nov 25, 20243,334.003,338.003,255.003,263.003,198.16329,800
Nov 22, 20243,256.003,299.003,256.003,287.003,221.68529,800
Nov 21, 20243,214.003,251.003,210.003,222.003,157.97461,500
Nov 20, 20243,201.003,234.003,200.003,227.003,162.87289,000
Nov 19, 20243,204.003,224.003,178.003,200.003,136.41396,100
Nov 18, 20243,200.003,231.003,184.003,208.003,144.25266,000
Nov 15, 20243,311.003,321.003,237.003,237.003,172.68397,000
Nov 14, 20243,320.003,357.003,295.003,295.003,229.52376,900
Nov 13, 20243,315.003,344.003,278.003,287.003,221.68367,200
Nov 12, 20243,324.003,348.003,305.003,327.003,260.89400,700
Nov 11, 20243,339.003,347.003,291.003,319.003,253.05315,700
Nov 8, 20243,470.003,470.003,351.003,356.003,289.31402,900
Nov 7, 20243,414.003,482.003,398.003,441.003,372.62618,200
Nov 6, 20243,305.003,418.003,295.003,385.003,317.73511,700
Nov 5, 20243,300.003,346.003,278.003,278.003,212.86460,500
Nov 1, 20243,150.003,318.003,121.003,275.003,209.92941,200
Oct 31, 20243,438.003,458.003,404.003,446.003,377.52552,700
Oct 30, 20243,430.003,456.003,422.003,433.003,364.78721,500
Oct 29, 20243,452.003,461.003,420.003,429.003,360.86421,000
Oct 28, 20243,354.003,447.003,332.003,436.003,367.72435,900
Oct 25, 20243,374.003,390.003,353.003,367.003,300.09274,200
Oct 24, 20243,370.003,403.003,339.003,373.003,305.97463,500
Oct 23, 20243,411.003,454.003,403.003,408.003,340.28344,200
Oct 22, 20243,490.003,490.003,418.003,450.003,381.44350,200
Oct 21, 20243,509.003,509.003,470.003,494.003,424.57181,000
Oct 18, 20243,528.003,546.003,503.003,509.003,439.27188,600
Oct 17, 20243,481.003,541.003,480.003,512.003,442.21288,500
Oct 16, 20243,489.003,524.003,454.003,470.003,401.05308,300
Oct 15, 20243,587.003,600.003,528.003,549.003,478.48320,000
Oct 11, 20243,582.003,590.003,540.003,540.003,469.65367,900
Oct 10, 20243,539.003,552.003,505.003,541.003,470.63298,300
Oct 9, 20243,549.003,568.003,480.003,500.003,430.45442,700
Oct 8, 20243,577.003,603.003,528.003,549.003,478.48255,300
Oct 7, 20243,644.003,645.003,601.003,615.003,543.16443,200
Oct 4, 20243,553.003,570.003,511.003,530.003,459.85350,800
Oct 3, 20243,634.003,637.003,546.003,552.003,481.42480,400
Oct 2, 20243,491.003,524.003,472.003,498.003,428.49392,000
Oct 1, 20243,487.003,538.003,469.003,529.003,458.87332,500
Sep 30, 20243,396.003,480.003,394.003,440.003,371.64646,500
Sep 27, 20243,503.003,593.003,492.003,576.003,504.94900,300
Sep 26, 20243,426.003,445.003,386.003,437.003,368.70419,100
Sep 25, 20243,371.003,422.003,342.003,391.003,323.62568,600
Sep 24, 20243,350.003,355.003,296.003,313.003,247.17708,700
Sep 20, 20243,372.003,376.003,317.003,336.003,269.71764,800
Sep 19, 20243,355.003,355.003,314.003,314.003,248.15360,600
Sep 18, 20243,235.003,270.003,215.003,262.003,197.18394,200
Sep 17, 20243,289.003,297.003,157.003,200.003,136.41388,800
Sep 13, 20243,303.003,303.003,250.003,270.003,205.02491,300
Sep 12, 20243,311.003,321.003,265.003,300.003,234.42755,100
Sep 11, 20243,209.003,275.003,201.003,246.003,181.50565,200
Sep 10, 20243,263.003,290.003,238.003,238.003,173.66664,800
Sep 9, 20243,160.003,267.003,156.003,267.003,202.08501,400
Sep 6, 20243,307.003,348.003,254.003,269.003,204.04471,600
Sep 5, 20243,274.003,353.003,244.003,308.003,242.26335,100
Sep 4, 20243,310.003,330.003,291.003,305.003,239.32740,600
Sep 3, 20243,434.003,438.003,403.003,420.003,352.04458,100
Sep 2, 20243,440.003,458.003,403.003,432.003,363.80373,700
Aug 30, 20243,361.003,398.003,347.003,384.003,316.75492,800
Aug 29, 20243,386.003,396.003,330.003,344.003,277.55660,900
Aug 28, 20243,418.003,439.003,379.003,402.003,334.40432,200
Aug 27, 20243,418.003,508.003,382.003,488.003,418.69448,500
Aug 26, 20243,490.003,511.003,395.003,430.003,361.84675,100
Aug 23, 20243,490.003,510.003,420.003,491.003,421.63603,700
Aug 22, 20243,405.003,430.003,391.003,420.003,352.04348,100
Aug 21, 20243,400.003,417.003,376.003,406.003,338.32340,500
Aug 20, 20243,451.003,453.003,388.003,431.003,362.82375,000
Aug 19, 20243,462.003,472.003,374.003,381.003,313.81448,200
Aug 16, 20243,473.003,494.003,423.003,471.003,402.03793,200
Aug 15, 20243,280.003,360.003,259.003,315.003,249.13551,700
Aug 14, 20243,254.003,292.003,216.003,275.003,209.92485,000
Aug 13, 20243,137.003,228.003,135.003,212.003,148.17973,300
Aug 9, 20243,200.003,213.003,024.003,126.003,063.881,204,100
Aug 8, 20243,060.003,265.003,025.003,197.003,133.471,443,600
Aug 7, 20243,233.003,545.003,219.003,413.003,345.18951,300
Aug 6, 20243,256.003,471.003,234.003,363.003,296.17670,800
Aug 5, 20243,445.003,445.003,005.003,046.002,985.47821,800
Aug 2, 20243,762.003,767.003,643.003,647.003,574.53452,100
Aug 1, 20244,021.004,032.003,827.003,871.003,794.08467,800
Jul 31, 20244,000.004,105.003,987.004,091.004,009.71445,500
Jul 30, 20244,020.004,074.004,010.004,061.003,980.30300,900
Jul 29, 20244,027.004,074.004,005.004,012.003,932.28220,800
Jul 26, 20243,966.004,027.003,934.003,978.003,898.95318,900
Jul 25, 20244,078.004,079.003,922.003,944.003,865.63499,100
Jul 24, 20244,180.004,208.004,115.004,116.004,034.21279,500
Jul 23, 20244,270.004,270.004,177.004,209.004,125.36218,500
Jul 22, 20244,315.004,318.004,204.004,218.004,134.18236,900
Jul 19, 20244,349.004,349.004,249.004,296.004,210.63258,300
Jul 18, 20244,430.004,430.004,330.004,331.004,244.94513,500
Jul 17, 20244,310.004,525.004,310.004,500.004,410.58856,000
Jul 16, 20244,237.004,277.004,221.004,262.004,177.31252,800
Jul 12, 20244,186.004,248.004,176.004,205.004,121.44425,000
Jul 11, 20244,200.004,239.004,188.004,219.004,135.16493,800
Jul 10, 20244,200.004,210.004,125.004,154.004,071.45357,900
Jul 9, 20244,265.004,285.004,189.004,226.004,142.02472,100
Jul 8, 20244,302.004,314.004,248.004,249.004,164.57344,300
Jul 5, 20244,369.004,388.004,305.004,305.004,219.45260,600
Jul 4, 20244,330.004,384.004,323.004,378.004,291.00352,300
Jul 3, 20244,238.004,317.004,233.004,317.004,231.21357,400
Jul 2, 20244,232.004,265.004,214.004,236.004,151.82369,000
Jul 1, 20244,224.004,250.004,205.004,232.004,147.90367,900
Jun 28, 20244,177.004,185.004,152.004,181.004,097.92471,800
Jun 27, 2024 60.00 Dividend
Jun 27, 20244,134.004,179.004,119.004,141.004,058.71372,600
Jun 26, 20244,247.004,261.004,194.004,195.004,052.83567,500
Jun 25, 20244,238.004,266.004,196.004,261.004,116.59380,400
Jun 24, 20244,206.004,210.004,168.004,191.004,048.97392,800
Jun 21, 20244,175.004,206.004,157.004,157.004,016.12476,400
Jun 20, 20244,155.004,175.004,121.004,173.004,031.58286,000
Jun 19, 20244,155.004,205.004,151.004,181.004,039.31363,200
Jun 18, 20244,176.004,215.004,148.004,155.004,014.19422,100
Jun 17, 20244,150.004,158.004,087.004,109.003,969.75359,700
Jun 14, 20244,115.004,206.004,101.004,205.004,062.49546,300
Jun 13, 20244,178.004,196.004,097.004,100.003,961.05301,400
Jun 12, 20244,080.004,151.004,069.004,145.004,004.53338,400
Jun 11, 20244,126.004,176.004,122.004,123.003,983.27308,600
Jun 10, 20244,092.004,140.004,091.004,126.003,986.17335,600
Jun 7, 20244,065.004,081.004,045.004,069.003,931.10297,500
Jun 6, 20244,080.004,093.004,040.004,059.003,921.44494,300
Jun 5, 20244,150.004,152.004,059.004,074.003,935.93644,200
Jun 4, 20244,253.004,253.004,181.004,207.004,064.42473,600
Jun 3, 20244,291.004,370.004,282.004,319.004,172.63409,000
May 31, 20244,168.004,260.004,168.004,260.004,115.63459,400
May 30, 20244,148.004,180.004,104.004,165.004,023.85366,800
May 29, 20244,217.004,244.004,175.004,175.004,033.51382,900
May 28, 20244,214.004,248.004,207.004,215.004,072.15289,300
May 27, 20244,205.004,247.004,173.004,239.004,095.34340,800
May 24, 20244,175.004,224.004,167.004,205.004,062.49370,500
May 23, 20244,210.004,267.004,166.004,264.004,119.49426,100
May 22, 20244,267.004,285.004,222.004,223.004,079.88420,200
May 21, 20244,359.004,379.004,313.004,317.004,170.70249,700
May 20, 20244,300.004,391.004,287.004,357.004,209.34298,700
May 17, 20244,274.004,334.004,266.004,303.004,157.17304,800
May 16, 20244,345.004,346.004,264.004,308.004,162.00300,500
May 15, 20244,393.004,411.004,341.004,364.004,216.10302,400
May 14, 20244,391.004,391.004,278.004,349.004,201.61474,000
May 13, 20244,391.004,414.004,325.004,409.004,259.58351,400
May 10, 20244,431.004,520.004,410.004,432.004,281.80469,800
May 9, 20244,356.004,417.004,324.004,381.004,232.53398,900
May 8, 20244,398.004,420.004,313.004,313.004,166.83647,200
May 7, 20244,393.004,412.004,348.004,398.004,248.95592,900
May 2, 20244,363.004,385.004,301.004,332.004,185.19778,200
May 1, 20244,389.004,447.004,344.004,392.004,243.15731,500
Apr 30, 20244,420.004,512.004,365.004,411.004,261.511,989,500
Apr 26, 20244,465.004,549.004,433.004,532.004,378.41419,100
Apr 25, 20244,625.004,631.004,493.004,493.004,340.73448,100
Apr 24, 20244,620.004,656.004,604.004,655.004,497.24418,000
Apr 23, 20244,602.004,620.004,546.004,575.004,419.95374,100
Apr 22, 20244,575.004,594.004,510.004,556.004,401.60315,700
Apr 19, 20244,551.004,568.004,465.004,510.004,357.16501,900
Apr 18, 20244,553.004,614.004,508.004,587.004,431.55367,800
Apr 17, 20244,669.004,669.004,565.004,578.004,422.85469,100
Apr 16, 20244,680.004,713.004,565.004,612.004,455.70513,500
Apr 15, 20244,700.004,781.004,675.004,743.004,582.26417,000
Apr 12, 20244,730.004,771.004,717.004,745.004,584.19391,000
Apr 11, 20244,618.004,740.004,609.004,720.004,560.04393,900
Apr 10, 20244,660.004,683.004,604.004,650.004,492.41422,500
Apr 9, 20244,734.004,755.004,711.004,747.004,586.12242,100
Apr 8, 20244,721.004,754.004,696.004,737.004,576.46272,900
Apr 5, 20244,663.004,702.004,632.004,687.004,528.16298,600
Apr 4, 20244,720.004,746.004,686.004,721.004,561.00412,500
Apr 3, 20244,645.004,698.004,612.004,657.004,499.17361,800
Apr 2, 20244,638.004,685.004,594.004,648.004,490.48367,400
Apr 1, 20244,740.004,762.004,579.004,606.004,449.90326,100
Mar 29, 20244,774.004,794.004,724.004,725.004,564.87140,000
Mar 28, 20244,763.004,810.004,728.004,745.004,584.19419,500
Mar 27, 20244,815.004,840.004,773.004,801.004,638.29433,200
Mar 26, 20244,725.004,798.004,716.004,780.004,618.01415,600
Mar 25, 20244,751.004,771.004,719.004,743.004,582.26341,500
Mar 22, 20244,750.004,802.004,726.004,767.004,605.45595,700
Mar 21, 20244,690.004,730.004,672.004,699.004,539.75573,000
Mar 19, 20244,555.004,658.004,528.004,645.004,487.58544,300
Mar 18, 20244,539.004,598.004,477.004,580.004,424.78671,100
Mar 15, 20244,450.004,514.004,440.004,469.004,317.54770,500
Mar 14, 20244,458.004,487.004,395.004,487.004,334.94479,800
Mar 13, 20244,543.004,553.004,422.004,458.004,306.92534,200
Mar 12, 20244,518.004,533.004,457.004,502.004,349.43552,300
Mar 11, 20244,605.004,637.004,511.004,583.004,427.68500,700
Mar 8, 20244,715.004,742.004,665.004,675.004,516.56534,700
Mar 7, 20244,698.004,790.004,655.004,687.004,528.16696,700
Mar 6, 20244,508.004,653.004,507.004,643.004,485.65535,800
Mar 5, 20244,460.004,569.004,448.004,548.004,393.87537,300
Mar 4, 20244,490.004,500.004,451.004,481.004,329.14588,700
Mar 1, 20244,459.004,520.004,426.004,501.004,348.46542,200
Feb 29, 20244,505.004,505.004,400.004,457.004,305.95974,800
Feb 28, 20244,570.004,590.004,482.004,515.004,361.99429,600
Feb 27, 20244,538.004,571.004,511.004,564.004,409.33496,200
Feb 26, 20244,579.004,612.004,498.004,538.004,384.21540,500
Feb 22, 20244,540.004,579.004,478.004,566.004,411.26620,600
Feb 21, 20244,542.004,583.004,467.004,530.004,376.48456,300
Feb 20, 20244,460.004,617.004,439.004,553.004,398.70661,600
Feb 19, 20244,426.004,503.004,398.004,489.004,336.87557,100
Feb 16, 20244,362.004,503.004,257.004,451.004,300.161,173,400
Feb 15, 20244,200.004,458.004,185.004,429.004,278.901,794,300
Feb 14, 20243,996.004,005.003,924.003,940.003,806.47536,400
Feb 13, 20243,967.004,026.003,940.003,997.003,861.54545,400
Feb 9, 20243,959.003,977.003,900.003,940.003,806.47383,200
Feb 8, 20243,940.003,970.003,890.003,956.003,821.93307,800
Feb 7, 20243,885.003,972.003,873.003,933.003,799.71391,800
Feb 6, 20243,900.003,941.003,875.003,912.003,779.42318,000
Feb 5, 20243,886.003,923.003,854.003,907.003,774.59350,800
Feb 2, 20243,843.003,851.003,794.003,816.003,686.68369,900
Feb 1, 20243,830.003,846.003,793.003,811.003,681.84356,000
Jan 31, 20243,780.003,867.003,780.003,861.003,730.15341,400
Jan 30, 20243,790.003,810.003,778.003,783.003,654.79394,600
Jan 29, 20243,743.003,769.003,728.003,761.003,633.54308,600
Jan 26, 20243,761.003,772.003,711.003,720.003,593.93372,500
Jan 25, 20243,706.003,798.003,706.003,793.003,664.45511,200
Jan 24, 20243,724.003,730.003,678.003,714.003,588.13262,200
Jan 23, 20243,780.003,824.003,723.003,758.003,630.64416,300
Jan 22, 20243,683.003,770.003,667.003,768.003,640.30542,900
Jan 19, 20243,639.003,664.003,623.003,651.003,527.27380,400
Jan 18, 20243,591.003,628.003,586.003,592.003,470.27239,400
Jan 17, 20243,601.003,684.003,600.003,601.003,478.96368,600
Jan 16, 20243,608.003,624.003,564.003,600.003,478.00304,300
Jan 15, 20243,600.003,622.003,600.003,610.003,487.6634,000

Related Tickers

688211.SS Wayzim Technology Co., Ltd.
28.49
+0.04%
 
6340.T Shibuya Corporation
3,640.00
+1.25%
 
6841.T Yokogawa Electric Corporation
3,408.00
+1.31%
 
6103.T Okuma Corporation
3,215.00
-0.16%
 
6254.T Nomura Micro Science Co., Ltd.
2,651.00
-4.47%
 
1072.HK DONGFANG ELEC
9.150
+0.44%
 
2727.HK Shanghai Electric Group Co., Ltd.
2.560
-2.29%
 
SMIN.L Smiths Group plc
1,718.00
-0.81%
 
6954.T Fanuc Corporation
4,378.00
+5.67%
 
AME AMETEK, Inc.
179.15
+1.50%