Comparing Back to the side-by-side chart ↗
SUMITOMO HEAVY INDUSTRIES,LTD. (6302.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5632.00 | 5730.00 | 5607.00 | 5712.00 | +1.69% | 623,000 |
| 2026-10-15 | 5840.00 | 5896.00 | 5560.00 | 5617.00 | -6.77% | 984,900 |
| 2026-10-14 | 6060.00 | 6090.00 | 5995.00 | 6025.00 | -0.54% | 598,200 |
| 2026-10-13 | 5873.00 | 6071.00 | 5833.00 | 6058.00 | +3.79% | 920,700 |
| 2026-10-09 | 5830.00 | 5913.00 | 5801.00 | 5837.00 | -0.95% | 960,800 |
| 2026-10-08 | 6064.00 | 6071.00 | 5893.00 | 5893.00 | -5.32% | 861,700 |
| 2026-10-07 | 6286.00 | 6390.00 | 6219.00 | 6224.00 | -0.65% | 923,300 |
| 2026-10-06 | 6314.00 | 6321.00 | 6212.00 | 6265.00 | -0.71% | 768,700 |
| 2026-10-05 | 6258.00 | 6384.00 | 6243.00 | 6310.00 | +1.51% | 804,800 |
| 2026-10-02 | 6106.00 | 6283.00 | 6094.00 | 6216.00 | +1.80% | 960,800 |
| 2026-10-01 | 5980.00 | 6177.00 | 5943.00 | 6106.00 | +1.83% | 1,172,300 |
| 2026-09-30 | 5964.00 | 6057.00 | 5912.00 | 5996.00 | +1.23% | 1,298,100 |
| 2026-09-29 | 5933.00 | 5999.00 | 5905.00 | 5923.00 | -1.22% | 785,100 |
| 2026-09-28 | 5912.00 | 6064.00 | 5900.00 | 5996.00 | +0.65% | 1,002,200 |
| 2026-09-25 | 5937.00 | 6020.00 | 5905.00 | 5957.00 | +0.61% | 926,200 |
| 2026-09-24 | 6060.00 | 6060.00 | 5921.00 | 5921.00 | -0.95% | 1,013,500 |
| 2026-09-18 | 5935.00 | 5978.00 | 5789.00 | 5978.00 | +2.42% | 1,331,300 |
| 2026-09-17 | 5846.00 | 5909.00 | 5799.00 | 5837.00 | +2.24% | 939,000 |
| 2026-09-16 | 5569.00 | 5732.00 | 5549.00 | 5709.00 | +2.51% | 701,000 |
| 2026-09-15 | 5507.00 | 5610.00 | 5475.00 | 5569.00 | +0.09% | 414,700 |
| 2026-09-14 | 5459.00 | 5619.00 | 5405.00 | 5564.00 | +0.69% | 469,700 |
| 2026-09-11 | 5385.00 | 5550.00 | 5290.00 | 5526.00 | -1.51% | 874,800 |
| 2026-09-10 | 5652.00 | 5715.00 | 5562.00 | 5611.00 | -1.56% | 681,600 |
| 2026-09-09 | 5661.00 | 5751.00 | 5619.00 | 5700.00 | +2.02% | 596,300 |
| 2026-09-08 | 5915.00 | 5939.00 | 5587.00 | 5587.00 | -6.42% | 597,400 |
| 2026-09-07 | 5866.00 | 5981.00 | 5862.00 | 5970.00 | +2.40% | 758,700 |
| 2026-09-04 | 5879.00 | 5892.00 | 5701.00 | 5830.00 | +0.88% | 944,700 |
| 2026-09-03 | 5550.00 | 5838.00 | 5502.00 | 5779.00 | +5.09% | 1,079,300 |
| 2026-09-02 | 5636.00 | 5685.00 | 5430.00 | 5499.00 | -4.85% | 906,300 |
| 2026-09-01 | 5681.00 | 5779.00 | 5640.00 | 5779.00 | +0.31% | 641,200 |
| 2026-08-31 | 5593.00 | 5785.00 | 5550.00 | 5761.00 | +1.55% | 1,082,000 |
| 2026-08-28 | 5780.00 | 5815.00 | 5647.00 | 5673.00 | -2.44% | 878,400 |
| 2026-08-27 | 5910.00 | 5924.00 | 5765.00 | 5815.00 | -0.43% | 539,300 |
| 2026-08-26 | 5818.00 | 5870.00 | 5784.00 | 5840.00 | -0.21% | 463,000 |
| 2026-08-25 | 5907.00 | 5986.00 | 5788.00 | 5852.00 | -0.61% | 809,600 |
| 2026-08-24 | 5715.00 | 5979.00 | 5689.00 | 5888.00 | +4.86% | 1,052,700 |
| 2026-08-21 | 5583.00 | 5640.00 | 5495.00 | 5615.00 | -1.20% | 627,200 |
| 2026-08-20 | 5530.00 | 5705.00 | 5466.00 | 5683.00 | +4.33% | 1,129,900 |
| 2026-08-19 | 5719.00 | 5723.00 | 5429.00 | 5447.00 | -7.97% | 782,800 |
| 2026-08-18 | 5925.00 | 6068.00 | 5894.00 | 5919.00 | -0.24% | 683,200 |
| 2026-08-17 | 5962.00 | 6006.00 | 5884.00 | 5933.00 | -1.08% | 518,200 |
| 2026-08-14 | 5992.00 | 6054.00 | 5959.00 | 5998.00 | +0.12% | 833,000 |
| 2026-08-13 | 6094.00 | 6131.00 | 5913.00 | 5991.00 | -0.05% | 725,400 |
| 2026-08-12 | 5950.00 | 5994.00 | 5810.00 | 5994.00 | +1.06% | 839,700 |
| 2026-08-10 | 5884.00 | 6008.00 | 5828.00 | 5931.00 | +0.80% | 989,200 |
| 2026-08-07 | 5891.00 | 5939.00 | 5682.00 | 5884.00 | -0.29% | 720,200 |
| 2026-08-06 | 5966.00 | 6022.00 | 5866.00 | 5901.00 | -1.60% | 1,025,500 |
| 2026-08-05 | 5712.00 | 5998.00 | 5601.00 | 5997.00 | +4.84% | 1,708,500 |
| 2026-08-04 | 5249.00 | 5851.00 | 5223.00 | 5720.00 | +8.19% | 3,210,400 |
| 2026-08-03 | 5160.00 | 5341.00 | 4996.00 | 5287.00 | +0.94% | 968,500 |
| 2026-07-31 | 5217.00 | 5291.00 | 5106.00 | 5238.00 | +2.36% | 1,012,500 |
| 2026-07-30 | 5061.00 | 5188.00 | 5012.00 | 5117.00 | -0.41% | 2,052,100 |
| 2026-07-29 | 5308.00 | 5308.00 | 4954.00 | 5138.00 | -2.17% | 1,092,100 |
| 2026-07-28 | 5325.00 | 5345.00 | 5153.00 | 5252.00 | -3.08% | 910,200 |
| 2026-07-27 | 5346.00 | 5428.00 | 5310.00 | 5419.00 | +2.71% | 733,400 |
| 2026-07-24 | 5310.00 | 5310.00 | 5230.00 | 5276.00 | -1.46% | 568,800 |
| 2026-07-23 | 5300.00 | 5361.00 | 5251.00 | 5354.00 | +2.61% | 508,700 |
| 2026-07-22 | 5181.00 | 5324.00 | 5146.00 | 5218.00 | +2.70% | 704,400 |
| 2026-07-21 | 5054.00 | 5095.00 | 4946.00 | 5081.00 | +1.03% | 808,600 |
| 2026-07-17 | 5181.00 | 5191.00 | 4858.00 | 5029.00 | -4.19% | 1,030,400 |
| 2026-07-16 | 5248.00 | 5298.00 | 5205.00 | 5249.00 | -0.15% | 619,300 |
| 2026-07-15 | 5202.00 | 5257.00 | 5103.00 | 5257.00 | +2.48% | 468,700 |
| 2026-07-14 | 5100.00 | 5133.00 | 5028.00 | 5130.00 | +0.35% | 519,100 |
| 2026-07-13 | 5300.00 | 5319.00 | 5073.00 | 5112.00 | -3.26% | 508,500 |
| 2026-07-10 | 5209.00 | 5302.00 | 5174.00 | 5284.00 | +2.74% | 884,500 |
| 2026-07-09 | 5159.00 | 5199.00 | 5120.00 | 5143.00 | -0.77% | 531,000 |
| 2026-07-08 | 5273.00 | 5313.00 | 5167.00 | 5183.00 | -3.16% | 698,400 |
| 2026-07-07 | 5451.00 | 5560.00 | 5344.00 | 5352.00 | -2.28% | 616,600 |
| 2026-07-06 | 5360.00 | 5504.00 | 5324.00 | 5477.00 | +2.26% | 512,900 |
| 2026-07-03 | 5234.00 | 5356.00 | 5166.00 | 5356.00 | +2.02% | 445,300 |
| 2026-07-02 | 5187.00 | 5326.00 | 5113.00 | 5250.00 | +0.10% | 535,800 |
| 2026-07-01 | 5145.00 | 5349.00 | 5106.00 | 5245.00 | +3.70% | 806,900 |
| 2026-06-30 | 5156.00 | 5156.00 | 4997.00 | 5058.00 | -0.57% | 730,500 |
| 2026-06-29 | 5136.00 | 5186.00 | 5010.00 | 5087.00 | -2.44% | 658,400 |
| 2026-06-26 | 5242.00 | 5265.00 | 5079.00 | 5214.00 | -1.40% | 779,300 |
| 2026-06-25 | 5450.00 | 5450.00 | 5288.00 | 5288.00 | -1.16% | 536,500 |
| 2026-06-24 | 5333.00 | 5405.00 | 5276.00 | 5350.00 | -0.30% | 550,900 |
| 2026-06-23 | 5620.00 | 5620.00 | 5360.00 | 5366.00 | -3.87% | 590,300 |
| 2026-06-22 | 5500.00 | 5582.00 | 5433.00 | 5582.00 | +0.41% | 641,700 |
| 2026-06-19 | 5605.00 | 5748.00 | 5486.00 | 5559.00 | +2.21% | 1,189,900 |
| 2026-06-18 | 5384.00 | 5490.00 | 5356.00 | 5439.00 | +1.51% | 648,800 |
| 2026-06-17 | 5338.00 | 5411.00 | 5299.00 | 5358.00 | -0.02% | 392,100 |
| 2026-06-16 | 5468.00 | 5509.00 | 5310.00 | 5359.00 | -2.10% | 730,800 |
| 2026-06-15 | 5244.00 | 5506.00 | 5234.00 | 5474.00 | +8.61% | 1,172,800 |
| 2026-06-12 | 5083.00 | 5141.00 | 5008.00 | 5040.00 | +3.47% | 938,000 |
| 2026-06-11 | 4718.00 | 4901.00 | 4650.00 | 4871.00 | +0.27% | 867,000 |
| 2026-06-10 | 4938.00 | 4971.00 | 4820.00 | 4858.00 | -3.27% | 627,200 |
| 2026-06-09 | 4997.00 | 5050.00 | 4921.00 | 5022.00 | +1.93% | 513,700 |
| 2026-06-08 | 5003.00 | 5065.00 | 4881.00 | 4927.00 | -6.19% | 727,300 |
| 2026-06-05 | 5175.00 | 5260.00 | 5114.00 | 5252.00 | +2.00% | 698,400 |
| 2026-06-04 | 5182.00 | 5186.00 | 5070.00 | 5149.00 | -1.92% | 412,500 |
| 2026-06-03 | 5088.00 | 5279.00 | 5035.00 | 5250.00 | +6.06% | 832,000 |
| 2026-06-02 | 4991.00 | 5016.00 | 4840.00 | 4950.00 | -4.09% | 1,520,100 |
| 2026-06-01 | 5180.00 | 5249.00 | 5129.00 | 5161.00 | -1.17% | 634,000 |
| 2026-05-29 | 5291.00 | 5292.00 | 5180.00 | 5222.00 | -1.34% | 1,049,200 |
| 2026-05-28 | 5432.00 | 5508.00 | 5200.00 | 5293.00 | -4.32% | 839,100 |
| 2026-05-27 | 5571.00 | 5729.00 | 5471.00 | 5532.00 | +0.91% | 821,900 |
| 2026-05-26 | 5400.00 | 5514.00 | 5360.00 | 5482.00 | +2.28% | 555,700 |
| 2026-05-25 | 5342.00 | 5417.00 | 5318.00 | 5360.00 | +3.08% | 520,900 |
| 2026-05-22 | 5201.00 | 5283.00 | 5181.00 | 5200.00 | +1.13% | 472,300 |
| 2026-05-21 | 5146.00 | 5206.00 | 5116.00 | 5142.00 | +1.32% | 533,600 |
| 2026-05-20 | 5225.00 | 5247.00 | 5017.00 | 5075.00 | -4.25% | 776,900 |
| 2026-05-19 | 5375.00 | 5400.00 | 5209.00 | 5300.00 | +0.32% | 528,600 |
| 2026-05-18 | 5380.00 | 5395.00 | 5187.00 | 5283.00 | -2.46% | 756,500 |
| 2026-05-15 | 5431.00 | 5560.00 | 5362.00 | 5416.00 | +1.21% | 810,900 |
| 2026-05-14 | 5453.00 | 5474.00 | 5320.00 | 5351.00 | -1.87% | 689,500 |
| 2026-05-13 | 5445.00 | 5474.00 | 5368.00 | 5453.00 | -0.66% | 678,200 |
| 2026-05-12 | 5437.00 | 5564.00 | 5420.00 | 5489.00 | +2.25% | 927,300 |
| 2026-05-11 | 5357.00 | 5432.00 | 5303.00 | 5368.00 | +0.75% | 733,500 |
| 2026-05-08 | 5369.00 | 5480.00 | 5315.00 | 5328.00 | -1.66% | 1,141,300 |
| 2026-05-07 | 5369.00 | 5455.00 | 5270.00 | 5418.00 | +3.28% | 1,271,800 |
| 2026-05-01 | 5238.00 | 5268.00 | 5152.00 | 5246.00 | -0.44% | 838,600 |
| 2026-04-30 | 5350.00 | 5439.00 | 5180.00 | 5269.00 | -5.06% | 1,818,800 |
| 2026-04-28 | 5331.00 | 5780.00 | 5249.00 | 5550.00 | +6.10% | 4,022,700 |
| 2026-04-27 | 5066.00 | 5233.00 | 4978.00 | 5231.00 | +2.39% | 732,100 |
| 2026-04-24 | 5186.00 | 5196.00 | 5084.00 | 5109.00 | -0.10% | 647,800 |
| 2026-04-23 | 5086.00 | 5130.00 | 4996.00 | 5114.00 | -0.70% | 743,900 |
| 2026-04-22 | 5184.00 | 5199.00 | 5102.00 | 5150.00 | -0.87% | 473,400 |
| 2026-04-21 | 5313.00 | 5327.00 | 5179.00 | 5195.00 | -2.13% | 460,000 |
| 2026-04-20 | 5162.00 | 5334.00 | 5159.00 | 5308.00 | +3.77% | 599,400 |
| 2026-04-17 | 5150.00 | 5161.00 | 5056.00 | 5115.00 | -0.68% | 636,000 |
| 2026-04-16 | 5181.00 | 5200.00 | 5114.00 | 5150.00 | -0.94% | 941,300 |
| 2026-04-15 | 5313.00 | 5325.00 | 5180.00 | 5199.00 | -0.31% | 421,500 |
| 2026-04-14 | 5253.00 | 5274.00 | 5211.00 | 5215.00 | +0.37% | 448,300 |
| 2026-04-13 | 5238.00 | 5277.00 | 5151.00 | 5196.00 | -1.33% | 357,500 |
| 2026-04-10 | 5270.00 | 5333.00 | 5216.00 | 5266.00 | +1.07% | 642,600 |
| 2026-04-09 | 5258.00 | 5282.00 | 5182.00 | 5210.00 | -0.91% | 559,900 |
| 2026-04-08 | 5208.00 | 5261.00 | 5182.00 | 5258.00 | +5.97% | 783,000 |
| 2026-04-07 | 5050.00 | 5062.00 | 4928.00 | 4962.00 | -1.88% | 627,500 |
| 2026-04-06 | 5072.00 | 5116.00 | 5036.00 | 5057.00 | +0.82% | 552,300 |
| 2026-04-03 | 5047.00 | 5076.00 | 4996.00 | 5016.00 | +1.27% | 345,400 |
| 2026-04-02 | 5130.00 | 5169.00 | 4953.00 | 4953.00 | -1.53% | 667,200 |
| 2026-04-01 | 4918.00 | 5030.00 | 4892.00 | 5030.00 | +6.84% | 584,200 |
| 2026-03-31 | 4725.00 | 4855.00 | 4699.00 | 4708.00 | -3.19% | 1,112,300 |
| 2026-03-30 | 4839.00 | 4887.00 | 4781.00 | 4863.00 | -4.25% | 692,800 |
| 2026-03-27 | 5041.00 | 5106.00 | 4963.00 | 5079.00 | -0.14% | 562,600 |
| 2026-03-26 | 5220.00 | 5230.00 | 5045.00 | 5086.00 | -1.80% | 576,900 |
| 2026-03-25 | 5097.00 | 5179.00 | 5045.00 | 5179.00 | +5.39% | 811,100 |
| 2026-03-24 | 4918.00 | 4964.00 | 4823.00 | 4914.00 | +2.85% | 749,200 |
| 2026-03-23 | 4875.00 | 4875.00 | 4700.00 | 4778.00 | -5.29% | 876,800 |
| 2026-03-19 | 5117.00 | 5151.00 | 5045.00 | 5045.00 | -4.87% | 868,300 |
| 2026-03-18 | 5191.00 | 5310.00 | 5150.00 | 5303.00 | +3.90% | 684,900 |
| 2026-03-17 | 5129.00 | 5250.00 | 5082.00 | 5104.00 | +1.49% | 821,700 |
| 2026-03-16 | 5077.00 | 5123.00 | 4970.00 | 5029.00 | -1.04% | 719,300 |
| 2026-03-13 | 5012.00 | 5153.00 | 5012.00 | 5082.00 | -2.27% | 981,000 |
| 2026-03-12 | 5288.00 | 5305.00 | 5153.00 | 5200.00 | -2.37% | 803,800 |
| 2026-03-11 | 5394.00 | 5453.00 | 5326.00 | 5326.00 | +0.60% | 547,600 |
| 2026-03-10 | 5311.00 | 5389.00 | 5237.00 | 5294.00 | +3.58% | 761,800 |
| 2026-03-09 | 5101.00 | 5189.00 | 4956.00 | 5111.00 | -7.09% | 942,600 |
| 2026-03-06 | 5518.00 | 5577.00 | 5380.00 | 5501.00 | -2.38% | 895,900 |
| 2026-03-05 | 5817.00 | 5915.00 | 5590.00 | 5635.00 | +2.14% | 799,200 |
| 2026-03-04 | 5747.00 | 5832.00 | 5412.00 | 5517.00 | -8.31% | 1,158,700 |
| 2026-03-03 | 6265.00 | 6362.00 | 5980.00 | 6017.00 | -4.20% | 1,073,500 |
| 2026-03-02 | 6073.00 | 6281.00 | 5957.00 | 6281.00 | +1.75% | 1,132,400 |
| 2026-02-27 | 5862.00 | 6173.00 | 5857.00 | 6173.00 | +5.27% | 1,155,800 |
| 2026-02-26 | 5974.00 | 5998.00 | 5820.00 | 5864.00 | +1.28% | 835,000 |
| 2026-02-25 | 5810.00 | 5876.00 | 5722.00 | 5790.00 | -0.43% | 833,700 |
| 2026-02-24 | 5779.00 | 5889.00 | 5724.00 | 5815.00 | +1.06% | 949,200 |
| 2026-02-20 | 5647.00 | 5765.00 | 5623.00 | 5754.00 | +1.32% | 842,400 |
| 2026-02-19 | 5600.00 | 5688.00 | 5537.00 | 5679.00 | +1.79% | 846,700 |
| 2026-02-18 | 5637.00 | 5658.00 | 5579.00 | 5579.00 | -0.99% | 890,800 |
| 2026-02-17 | 5747.00 | 5747.00 | 5565.00 | 5635.00 | -1.35% | 685,900 |
| 2026-02-16 | 5775.00 | 5829.00 | 5712.00 | 5712.00 | +0.26% | 599,800 |
| 2026-02-13 | 5810.00 | 5845.00 | 5688.00 | 5697.00 | -4.56% | 1,430,600 |
| 2026-02-12 | 5890.00 | 5982.00 | 5759.00 | 5969.00 | -0.25% | 1,956,300 |
| 2026-02-10 | 5465.00 | 6284.00 | 5416.00 | 5984.00 | +10.49% | 5,291,000 |
| 2026-02-09 | 5500.00 | 5589.00 | 5403.00 | 5416.00 | +1.92% | 1,237,900 |
| 2026-02-06 | 5150.00 | 5336.00 | 5142.00 | 5314.00 | +2.09% | 712,700 |
| 2026-02-05 | 5275.00 | 5293.00 | 5167.00 | 5205.00 | -1.66% | 695,300 |
| 2026-02-04 | 5041.00 | 5328.00 | 5026.00 | 5293.00 | +5.35% | 1,242,900 |
| 2026-02-03 | 4860.00 | 5024.00 | 4830.00 | 5024.00 | +4.89% | 706,400 |
| 2026-02-02 | 4884.00 | 4939.00 | 4782.00 | 4790.00 | -0.54% | 413,000 |
| 2026-01-30 | 4747.00 | 4816.00 | 4725.00 | 4816.00 | +1.58% | 523,400 |
| 2026-01-29 | 4665.00 | 4780.00 | 4642.00 | 4741.00 | +1.83% | 633,500 |
| 2026-01-28 | 4750.00 | 4751.00 | 4638.00 | 4656.00 | -1.63% | 411,900 |
| 2026-01-27 | 4700.00 | 4771.00 | 4683.00 | 4733.00 | +0.17% | 523,800 |
| 2026-01-26 | 4688.00 | 4768.00 | 4684.00 | 4725.00 | -1.58% | 525,700 |
| 2026-01-23 | 4795.00 | 4860.00 | 4755.00 | 4801.00 | +0.71% | 529,500 |
| 2026-01-22 | 4830.00 | 4869.00 | 4767.00 | 4767.00 | -0.96% | 652,600 |
| 2026-01-21 | 4603.00 | 4816.00 | 4603.00 | 4813.00 | +1.67% | 601,500 |
| 2026-01-20 | 4856.00 | 4860.00 | 4734.00 | 4734.00 | -2.61% | 419,000 |
| 2026-01-19 | 4764.00 | 4867.00 | 4730.00 | 4861.00 | +2.04% | 985,800 |
| 2026-01-16 | 4733.00 | 4812.00 | 4716.00 | 4764.00 | +0.65% | 752,600 |
| 2026-01-15 | 4650.00 | 4763.00 | 4631.00 | 4733.00 | +1.22% | 818,100 |
| 2026-01-14 | 4505.00 | 4676.00 | 4505.00 | 4676.00 | +3.73% | 982,500 |
| 2026-01-13 | 4503.00 | 4574.00 | 4465.00 | 4508.00 | +1.92% | 736,500 |
| 2026-01-09 | 4396.00 | 4448.00 | 4375.00 | 4423.00 | +1.58% | 617,800 |
| 2026-01-08 | 4320.00 | 4376.00 | 4312.00 | 4354.00 | -0.11% | 399,800 |
| 2026-01-07 | 4340.00 | 4407.00 | 4310.00 | 4359.00 | +0.35% | 473,900 |
| 2026-01-06 | 4320.00 | 4357.00 | 4307.00 | 4344.00 | +2.00% | 518,200 |
| 2026-01-05 | 4272.00 | 4285.00 | 4201.00 | 4259.00 | +2.65% | 482,600 |
| 2025-12-30 | 4172.00 | 4191.00 | 4149.00 | 4149.00 | -1.10% | 326,800 |
| 2025-12-29 | 4175.00 | 4218.00 | 4164.00 | 4195.00 | -0.24% | 354,100 |
| 2025-12-26 | 4220.00 | 4239.00 | 4187.00 | 4205.00 | -0.12% | 408,600 |
| 2025-12-25 | 4200.00 | 4219.00 | 4182.00 | 4210.00 | +0.48% | 224,100 |
| 2025-12-24 | 4243.00 | 4256.00 | 4183.00 | 4190.00 | -1.25% | 351,500 |
| 2025-12-23 | 4206.00 | 4245.00 | 4192.00 | 4243.00 | +0.31% | 384,600 |
| 2025-12-22 | 4251.00 | 4262.00 | 4199.00 | 4230.00 | +1.54% | 459,100 |
| 2025-12-19 | 4169.00 | 4186.00 | 4135.00 | 4166.00 | +0.26% | 531,900 |
| 2025-12-18 | 4131.00 | 4156.00 | 4111.00 | 4155.00 | -0.19% | 467,900 |
| 2025-12-17 | 4227.00 | 4234.00 | 4154.00 | 4163.00 | -1.77% | 424,200 |
| 2025-12-16 | 4285.00 | 4304.00 | 4206.00 | 4238.00 | -1.88% | 471,000 |
| 2025-12-15 | 4323.00 | 4340.00 | 4291.00 | 4319.00 | -1.08% | 561,400 |
| 2025-12-12 | 4390.00 | 4392.00 | 4341.00 | 4366.00 | +1.02% | 662,500 |
| 2025-12-11 | 4441.00 | 4453.00 | 4310.00 | 4322.00 | -1.71% | 537,300 |
| 2025-12-10 | 4397.00 | 4435.00 | 4350.00 | 4397.00 | -0.14% | 669,000 |
| 2025-12-09 | 4292.00 | 4409.00 | 4287.00 | 4403.00 | +2.09% | 862,600 |
| 2025-12-08 | 4330.00 | 4357.00 | 4288.00 | 4313.00 | +0.21% | 585,700 |
| 2025-12-05 | 4300.00 | 4346.00 | 4281.00 | 4304.00 | -1.44% | 743,700 |
| 2025-12-04 | 4230.00 | 4388.00 | 4220.00 | 4367.00 | +3.46% | 1,285,400 |
| 2025-12-03 | 4175.00 | 4239.00 | 4164.00 | 4221.00 | +2.20% | 700,500 |
| 2025-12-02 | 4189.00 | 4209.00 | 4109.00 | 4130.00 | -1.41% | 575,500 |
| 2025-12-01 | 4253.00 | 4253.00 | 4176.00 | 4189.00 | -1.57% | 665,500 |
| 2025-11-28 | 4204.00 | 4274.00 | 4195.00 | 4256.00 | +1.58% | 758,800 |
| 2025-11-27 | 4155.00 | 4230.00 | 4140.00 | 4190.00 | +0.84% | 629,800 |
| 2025-11-26 | 4076.00 | 4179.00 | 4060.00 | 4155.00 | +2.59% | 715,200 |
| 2025-11-25 | 4070.00 | 4072.00 | 4031.00 | 4050.00 | +0.37% | 611,300 |
| 2025-11-21 | 3982.00 | 4056.00 | 3980.00 | 4035.00 | -0.42% | 598,600 |
| 2025-11-20 | 4054.00 | 4102.00 | 4013.00 | 4052.00 | +2.04% | 525,200 |
| 2025-11-19 | 3995.00 | 4014.00 | 3880.00 | 3971.00 | -1.22% | 865,300 |
| 2025-11-18 | 4100.00 | 4122.00 | 4020.00 | 4020.00 | -2.57% | 900,100 |
| 2025-11-17 | 4060.00 | 4137.00 | 4026.00 | 4126.00 | +1.08% | 751,400 |
| 2025-11-14 | 4059.00 | 4084.00 | 4012.00 | 4082.00 | -0.24% | 744,500 |
| 2025-11-13 | 4096.00 | 4132.00 | 4049.00 | 4092.00 | +0.02% | 661,300 |
| 2025-11-12 | 4070.00 | 4103.00 | 4036.00 | 4091.00 | +0.94% | 810,300 |
| 2025-11-11 | 4079.00 | 4079.00 | 3993.00 | 4053.00 | -0.47% | 992,300 |
| 2025-11-10 | 4062.00 | 4091.00 | 4026.00 | 4072.00 | +0.57% | 851,800 |
| 2025-11-07 | 4081.00 | 4149.00 | 4009.00 | 4049.00 | -2.46% | 1,015,200 |
| 2025-11-06 | 4160.00 | 4234.00 | 4133.00 | 4151.00 | +1.05% | 1,180,300 |
| 2025-11-05 | 4100.00 | 4127.00 | 4007.00 | 4108.00 | -1.91% | 1,669,400 |
| 2025-11-04 | 4201.00 | 4358.00 | 4139.00 | 4188.00 | +1.38% | 2,872,500 |
| 2025-10-31 | 4002.00 | 4274.00 | 3969.00 | 4131.00 | +1.45% | 4,332,300 |
| 2025-10-30 | 3991.00 | 4102.00 | 3986.00 | 4072.00 | +1.55% | 1,563,600 |
| 2025-10-29 | 4135.00 | 4152.00 | 3996.00 | 4010.00 | -2.58% | 2,258,500 |
| 2025-10-28 | 4205.00 | 4260.00 | 4116.00 | 4116.00 | -5.64% | 2,899,800 |
| 2025-10-27 | 4550.00 | 4583.00 | 4301.00 | 4362.00 | -1.65% | 4,033,900 |
| 2025-10-24 | 4162.00 | 4525.00 | 4132.00 | 4435.00 | +8.38% | 6,000,200 |
| 2025-10-23 | 3977.00 | 4128.00 | 3846.00 | 4092.00 | +11.26% | 4,638,700 |
| 2025-10-22 | 3638.00 | 3712.00 | 3627.00 | 3678.00 | +1.18% | 628,100 |
| 2025-10-21 | 3631.00 | 3683.00 | 3611.00 | 3635.00 | -0.08% | 600,900 |
| 2025-10-20 | 3628.00 | 3638.00 | 3581.00 | 3638.00 | +2.02% | 409,400 |
| 2025-10-17 | 3553.00 | 3580.00 | 3544.00 | 3566.00 | -0.31% | 371,900 |
| 2025-10-16 | 3647.00 | 3663.00 | 3576.00 | 3577.00 | -2.53% | 547,800 |
| 2025-10-15 | 3562.00 | 3677.00 | 3561.00 | 3670.00 | +4.35% | 668,100 |
| 2025-10-14 | 3480.00 | 3581.00 | 3473.00 | 3517.00 | +0.17% | 742,800 |
| 2025-10-10 | 3573.00 | 3610.00 | 3511.00 | 3511.00 | -2.85% | 729,100 |
| 2025-10-09 | 3595.00 | 3621.00 | 3577.00 | 3614.00 | +1.15% | 541,300 |
| 2025-10-08 | 3560.00 | 3589.00 | 3547.00 | 3573.00 | +0.17% | 366,700 |
| 2025-10-07 | 3572.00 | 3587.00 | 3555.00 | 3567.00 | +0.17% | 430,700 |
| 2025-10-06 | 3619.00 | 3621.00 | 3551.00 | 3561.00 | +2.36% | 486,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+21.04%). 가장 약한 달: 3월 (-12.11%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
SUMITOMO HEAVY INDUSTRIES,LTD. (6302.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 5712.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
6302.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 6390.00, 최저 3544.00 (2026-10-16 기준).
SUMITOMO HEAVY INDUSTRIES,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 6302.T의 가장 강한 달은 10월(평균 +21.04%), 가장 약한 달은 3월(평균 -12.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.