OTC Markets OTCPK - Delayed Quote
USD
Sumitomo Heavy Industries, Ltd. (SOHVY)
7.45
-1.26
(-14.45%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
7.75
7.75
7.24
7.45
7.45
2,877
Nov 5, 2026
7.98
8.12
7.86
7.86
7.86
3,689
Nov 4, 2026
8.71
8.71
8.71
8.71
8.71
-
Nov 3, 2026
8.71
8.71
8.71
8.71
8.71
-
Nov 2, 2026
8.73
8.73
8.71
8.71
8.71
803
Oct 30, 2026
8.18
8.18
8.18
8.18
8.18
541
Oct 29, 2026
8.63
9.14
8.54
8.58
8.58
1,078
Oct 28, 2026
8.68
8.68
8.68
8.68
8.68
-
Oct 27, 2026
8.68
8.68
8.68
8.68
8.68
-
Oct 26, 2026
8.68
8.68
8.68
8.68
8.68
372
Oct 23, 2026
8.49
8.49
8.49
8.49
8.49
415
Oct 22, 2026
8.64
8.64
8.64
8.64
8.64
382
Oct 21, 2026
8.37
8.37
8.37
8.37
8.37
295
Oct 20, 2026
8.74
8.90
8.74
8.90
8.90
303
Oct 19, 2026
9.02
9.02
9.02
9.02
9.02
-
Oct 16, 2026
9.02
9.02
9.02
9.02
9.02
234
Oct 15, 2026
8.53
8.53
8.53
8.53
8.53
183
Oct 14, 2026
9.63
9.63
9.63
9.63
9.63
253
Oct 13, 2026
9.16
9.16
9.16
9.16
9.16
-
Oct 12, 2026
9.16
9.16
9.16
9.16
9.16
-
Oct 9, 2026
9.16
9.16
9.16
9.16
9.16
352
Oct 8, 2026
9.78
9.78
9.78
9.78
9.78
-
Oct 7, 2026
9.78
9.78
9.78
9.78
9.78
-
Oct 6, 2026
9.82
9.82
9.78
9.78
9.78
300
Oct 5, 2026
9.77
9.77
9.77
9.77
9.77
210
Oct 2, 2026
9.93
9.93
9.93
9.93
9.93
222
Oct 1, 2026
9.19
9.19
9.19
9.19
9.19
-
Sep 30, 2026
9.19
9.19
9.19
9.19
9.19
271
Sep 29, 2026
9.46
9.46
9.46
9.46
9.46
-
Sep 28, 2026
9.46
9.46
9.46
9.46
9.46
164
Sep 25, 2026
9.64
9.64
9.64
9.64
9.64
-
Sep 24, 2026
9.64
9.64
9.64
9.64
9.64
-
Sep 23, 2026
9.64
9.64
9.64
9.64
9.64
103
Sep 22, 2026
9.47
9.47
9.47
9.47
9.47
-
Sep 21, 2026
9.47
9.47
9.47
9.47
9.47
329
Sep 18, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 17, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 16, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 15, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 14, 2026
9.14
9.14
9.14
9.14
9.14
-
Sep 11, 2026
9.14
9.14
9.14
9.14
9.14
363
Sep 10, 2026
9.22
9.22
9.22
9.22
9.22
-
Sep 9, 2026
9.09
9.22
9.09
9.22
9.22
4,235
Sep 8, 2026
9.24
9.24
9.24
9.24
9.24
-
Sep 4, 2026
9.24
9.24
9.24
9.24
9.24
342
Sep 3, 2026
9.24
9.24
9.24
9.24
9.24
387
Sep 2, 2026
8.60
8.60
8.60
8.60
8.60
301
Sep 1, 2026
8.76
8.76
8.76
8.76
8.76
-
Aug 31, 2026
8.76
8.76
8.76
8.76
8.76
-
Aug 28, 2026
8.76
8.76
8.76
8.76
8.76
-
Aug 27, 2026
8.76
8.76
8.76
8.76
8.76
-
Aug 26, 2026
8.76
8.76
8.76
8.76
8.76
305
Aug 25, 2026
9.58
9.58
9.58
9.58
9.58
-
Aug 24, 2026
9.58
9.58
9.58
9.58
9.58
-
Aug 21, 2026
9.58
9.58
9.58
9.58
9.58
-
Aug 20, 2026
9.58
9.58
9.58
9.58
9.58
-
Aug 19, 2026
9.58
9.58
9.58
9.58
9.58
-
Aug 18, 2026
9.58
9.58
9.58
9.58
9.58
-
Aug 17, 2026
9.58
9.58
9.58
9.58
9.58
-
Aug 14, 2026
9.23
9.58
9.23
9.58
9.58
693
Aug 13, 2026
9.10
9.10
9.10
9.10
9.10
-
Aug 12, 2026
9.10
9.10
9.10
9.10
9.10
-
Aug 11, 2026
9.10
9.10
9.10
9.10
9.10
-
Aug 10, 2026
9.10
9.10
9.10
9.10
9.10
-
Aug 7, 2026
8.88
9.10
8.88
9.10
9.10
1,325
Aug 6, 2026
9.57
9.79
9.57
9.57
9.57
844
Aug 5, 2026
7.97
7.97
7.97
7.97
7.97
-
Aug 4, 2026
7.97
7.97
7.97
7.97
7.97
-
Aug 3, 2026
7.97
7.97
7.97
7.97
7.97
-
Jul 31, 2026
7.97
7.97
7.97
7.97
7.97
-
Jul 30, 2026
7.97
7.97
7.97
7.97
7.97
-
Jul 29, 2026
7.97
7.97
7.97
7.97
7.97
203
Jul 28, 2026
8.13
8.13
8.13
8.13
8.13
-
Jul 27, 2026
8.13
8.13
8.13
8.13
8.13
-
Jul 24, 2026
8.13
8.13
8.13
8.13
8.13
-
Jul 23, 2026
8.13
8.13
8.13
8.13
8.13
200
Jul 22, 2026
8.39
8.39
8.39
8.39
8.39
130
Jul 21, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 20, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 17, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 16, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 15, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 14, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 13, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 10, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 9, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 8, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 7, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 6, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 2, 2026
8.32
8.32
8.32
8.32
8.32
-
Jul 1, 2026
8.32
8.32
8.32
8.32
8.32
270
Jun 30, 2026
0.109269
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.27
8.27
8.27
8.27
8.27
-
Jun 29, 2026
8.27
8.27
8.27
8.27
8.16
-
Jun 26, 2026
8.27
8.27
8.27
8.27
8.16
-
Jun 25, 2026
8.27
8.27
8.27
8.27
8.16
-
Jun 24, 2026
8.27
8.27
8.27
8.27
8.16
-
Jun 23, 2026
8.27
8.27
8.27
8.27
8.16
210
Jun 22, 2026
8.01
8.01
8.01
8.01
7.90
-
Jun 18, 2026
8.01
8.01
8.01
8.01
7.90
-
Jun 17, 2026
8.01
8.01
8.01
8.01
7.90
-
Jun 16, 2026
8.01
8.01
8.01
8.01
7.90
-
Jun 15, 2026
8.01
8.01
8.01
8.01
7.90
-
Jun 12, 2026
8.01
8.01
8.01
8.01
7.90
204
Jun 11, 2026
7.97
7.97
7.97
7.97
7.86
-
Jun 10, 2026
7.97
7.97
7.97
7.97
7.86
-
Jun 9, 2026
7.97
7.97
7.97
7.97
7.86
-
Jun 8, 2026
7.97
7.97
7.97
7.97
7.86
-
Jun 5, 2026
7.97
7.97
7.97
7.97
7.86
-
Jun 4, 2026
7.97
7.97
7.97
7.97
7.86
257
Jun 3, 2026
8.25
8.25
8.25
8.25
8.14
-
Jun 2, 2026
8.25
8.25
8.25
8.25
8.14
-
Jun 1, 2026
8.25
8.25
8.25
8.25
8.14
1,296
May 29, 2026
8.00
8.00
8.00
8.00
7.89
-
May 28, 2026
8.00
8.00
8.00
8.00
7.89
-
May 27, 2026
8.00
8.00
8.00
8.00
7.89
-
May 26, 2026
8.00
8.00
8.00
8.00
7.89
-
May 22, 2026
8.00
8.00
8.00
8.00
7.89
100
May 21, 2026
8.83
8.83
8.83
8.83
8.71
-
May 20, 2026
8.83
8.83
8.83
8.83
8.71
-
May 19, 2026
8.83
8.83
8.83
8.83
8.71
-
May 18, 2026
8.83
8.83
8.83
8.83
8.71
-
May 15, 2026
8.83
8.83
8.83
8.83
8.71
-
May 14, 2026
8.83
8.83
8.83
8.83
8.71
-
May 13, 2026
8.83
8.83
8.83
8.83
8.71
-
May 12, 2026
8.83
8.83
8.83
8.83
8.71
-
May 11, 2026
8.83
8.83
8.83
8.83
8.71
-
May 8, 2026
8.60
8.83
8.60
8.83
8.71
1,680
May 7, 2026
8.66
8.66
8.66
8.66
8.55
2,578
May 6, 2026
8.62
8.62
8.62
8.62
8.51
-
May 5, 2026
8.62
8.62
8.62
8.62
8.51
1,523
May 4, 2026
8.35
8.35
8.35
8.35
8.24
-
May 1, 2026
8.50
8.50
8.35
8.35
8.24
1,600
Apr 30, 2026
8.41
8.41
8.41
8.41
8.30
-
Apr 29, 2026
8.41
8.41
8.41
8.41
8.30
-
Apr 28, 2026
8.41
8.41
8.41
8.41
8.30
-
Apr 27, 2026
8.41
8.41
8.41
8.41
8.30
-
Apr 24, 2026
8.41
8.41
8.41
8.41
8.30
-
Apr 23, 2026
8.41
8.41
8.41
8.41
8.30
-
Apr 22, 2026
8.41
8.41
8.41
8.41
8.30
381
Apr 21, 2026
8.25
8.25
8.06
8.06
7.95
783
Apr 20, 2026
8.25
8.25
8.25
8.25
8.14
-
Apr 17, 2026
8.25
8.25
8.25
8.25
8.14
-
Apr 16, 2026
8.25
8.25
8.25
8.25
8.14
-
Apr 15, 2026
8.25
8.25
8.25
8.25
8.14
142
Apr 14, 2026
8.32
8.32
8.32
8.32
8.22
-
Apr 13, 2026
8.32
8.32
8.32
8.32
8.22
-
Apr 10, 2026
8.32
8.32
8.32
8.32
8.22
-
Apr 9, 2026
8.32
8.32
8.32
8.32
8.22
-
Apr 8, 2026
8.34
8.34
8.32
8.32
8.22
580
Apr 7, 2026
7.41
7.41
7.41
7.41
7.32
-
Apr 6, 2026
7.41
7.41
7.41
7.41
7.32
-
Apr 2, 2026
7.41
7.41
7.41
7.41
7.32
-
Apr 1, 2026
7.41
7.41
7.41
7.41
7.32
-
Mar 31, 2026
7.64
7.65
7.41
7.41
7.32
557
Mar 30, 2026
7.95
7.95
7.45
7.45
7.35
256
Mar 27, 2026
8.22
8.22
8.22
8.22
8.11
-
Mar 26, 2026
8.22
8.22
8.22
8.22
8.11
-
Mar 25, 2026
8.22
8.22
8.22
8.22
8.11
413
Mar 24, 2026
7.82
7.82
7.82
7.82
7.72
-
Mar 23, 2026
7.82
7.82
7.82
7.82
7.72
1,173
Mar 20, 2026
7.89
7.89
7.89
7.89
7.79
146
Mar 19, 2026
8.18
8.18
8.18
8.18
8.07
-
Mar 18, 2026
8.18
8.18
8.18
8.18
8.07
200
Mar 17, 2026
8.90
8.90
8.90
8.90
8.79
-
Mar 16, 2026
8.90
8.90
8.90
8.90
8.79
-
Mar 13, 2026
8.90
8.90
8.90
8.90
8.79
-
Mar 12, 2026
8.90
8.90
8.90
8.90
8.79
-
Mar 11, 2026
8.90
8.90
8.90
8.90
8.79
-
Mar 10, 2026
8.90
8.90
8.90
8.90
8.79
-
Mar 9, 2026
8.90
8.90
8.90
8.90
8.79
-
Mar 6, 2026
8.90
8.90
8.90
8.90
8.79
-
Mar 5, 2026
8.90
8.90
8.90
8.90
8.79
428
Mar 4, 2026
8.89
8.89
8.89
8.89
8.77
4,105
Mar 3, 2026
9.30
9.30
9.30
9.30
9.18
-
Mar 2, 2026
9.30
9.30
9.30
9.30
9.18
-
Feb 27, 2026
9.30
9.30
9.30
9.30
9.18
-
Feb 26, 2026
9.30
9.30
9.30
9.30
9.18
-
Feb 25, 2026
9.30
9.30
9.30
9.30
9.18
-
Feb 24, 2026
9.30
9.30
9.30
9.30
9.18
-
Feb 23, 2026
9.30
9.30
9.30
9.30
9.18
-
Feb 20, 2026
9.30
9.30
9.30
9.30
9.18
-
Feb 19, 2026
9.30
9.30
9.30
9.30
9.18
1,049
Feb 18, 2026
9.30
9.30
9.30
9.30
9.18
-
Feb 17, 2026
9.40
9.40
9.30
9.30
9.18
3,030
Feb 13, 2026
9.33
9.34
9.30
9.30
9.18
5,802
Feb 12, 2026
9.37
9.73
9.37
9.73
9.60
1,326
Feb 11, 2026
10.06
10.08
10.06
10.08
9.95
2,863
Feb 10, 2026
10.05
10.16
10.05
10.06
9.93
2,545
Feb 9, 2026
8.87
8.87
8.77
8.77
8.65
4,043
Feb 6, 2026
8.76
8.76
8.76
8.76
8.64
4,263
Feb 5, 2026
8.70
8.76
8.70
8.76
8.64
307
Feb 4, 2026
8.09
8.09
8.09
8.09
7.98
-
Feb 3, 2026
8.09
8.09
8.09
8.09
7.98
278
Feb 2, 2026
7.65
7.65
7.65
7.65
7.55
-
Jan 30, 2026
7.65
7.65
7.65
7.65
7.55
-
Jan 29, 2026
7.65
7.65
7.65
7.65
7.55
-
Jan 28, 2026
7.65
7.65
7.65
7.65
7.55
2,023
Jan 27, 2026
7.50
7.50
7.50
7.50
7.40
3,000
Jan 26, 2026
7.40
7.40
7.40
7.40
7.30
-
Jan 23, 2026
7.40
7.40
7.40
7.40
7.30
-
Jan 22, 2026
7.40
7.40
7.40
7.40
7.30
-
Jan 21, 2026
7.40
7.40
7.40
7.40
7.30
-
Jan 20, 2026
7.40
7.40
7.40
7.40
7.30
-
Jan 16, 2026
7.40
7.40
7.40
7.40
7.30
-
Jan 15, 2026
7.40
7.40
7.40
7.40
7.30
-
Jan 14, 2026
7.40
7.40
7.40
7.40
7.30
3,280
Jan 13, 2026
7.03
7.03
7.03
7.03
6.94
3,000
Jan 12, 2026
7.20
7.45
7.20
7.45
7.35
1,595
Jan 9, 2026
7.20
7.20
7.20
7.20
7.10
147
Jan 8, 2026
6.76
6.76
6.76
6.76
6.67
-
Jan 7, 2026
6.76
6.76
6.76
6.76
6.67
-
Jan 6, 2026
6.76
6.76
6.76
6.76
6.67
-
Jan 5, 2026
6.76
6.76
6.76
6.76
6.67
-
Jan 2, 2026
6.76
6.76
6.76
6.76
6.67
-
Dec 31, 2025
0.101842
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
6.76
6.76
6.76
6.76
6.67
-
Dec 30, 2025
6.76
6.76
6.76
6.76
6.57
1,000
Dec 29, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 26, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 24, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 23, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 22, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 19, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 18, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 17, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 16, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 15, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 12, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 11, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 10, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 9, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 8, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 5, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 4, 2025
6.69
6.69
6.69
6.69
6.50
-
Dec 3, 2025
6.69
6.69
6.69
6.69
6.50
200
Dec 2, 2025
6.60
6.60
6.60
6.60
6.41
-
Dec 1, 2025
6.60
6.60
6.60
6.60
6.41
-
Nov 28, 2025
6.60
6.60
6.60
6.60
6.41
-
Nov 26, 2025
6.60
6.60
6.60
6.60
6.41
-
Nov 25, 2025
6.60
6.60
6.60
6.60
6.41
2,050
Nov 24, 2025
6.43
6.60
6.43
6.60
6.41
3,152
Nov 21, 2025
6.28
6.28
6.28
6.28
6.10
-
Nov 20, 2025
6.28
6.28
6.28
6.28
6.10
-
Nov 19, 2025
6.28
6.28
6.28
6.28
6.10
100
Nov 18, 2025
6.75
6.75
6.75
6.75
6.56
-
Nov 17, 2025
6.75
6.75
6.75
6.75
6.56
1,969
Nov 14, 2025
6.60
6.60
6.60
6.60
6.41
200
Nov 13, 2025
6.60
6.60
6.60
6.60
6.41
-
Nov 12, 2025
6.60
6.60
6.60
6.60
6.41
-
Nov 11, 2025
6.60
6.60
6.60
6.60
6.41
-
Nov 10, 2025
6.60
6.60
6.60
6.60
6.41
11,000
Nov 7, 2025
6.94
6.94
6.94
6.94
6.75
-
