Sumitomo Rubber Industries, Ltd. 5110
TSE · Japan · Langlebige Konsumgüter
¥1.982,00-40,00 (-1,98 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.982,00 | -1,98 % | ¥2.012,00 | ¥2.015,00 | ¥1.978,50 | 978,90K |
| 2026-10-01 | ¥2.022,00 | -0,44 % | ¥2.020,00 | ¥2.028,00 | ¥1.995,00 | 1,80M |
| 2026-09-30 | ¥2.031,00 | +1,73 % | ¥2.008,00 | ¥2.040,50 | ¥2.005,00 | 1,86M |
| 2026-09-29 | ¥1.996,50 | -1,16 % | ¥2.000,00 | ¥2.016,50 | ¥1.986,50 | 2,12M |
| 2026-09-28 | ¥2.020,00 | -0,79 % | ¥2.041,00 | ¥2.043,50 | ¥2.019,00 | 2,25M |
| 2026-09-25 | ¥2.036,00 | +0,22 % | ¥2.030,00 | ¥2.036,00 | ¥2.016,00 | 1,74M |
| 2026-09-24 | ¥2.031,50 | +2,32 % | ¥2.016,50 | ¥2.040,00 | ¥2.001,50 | 2,28M |
| 2026-09-18 | ¥1.985,50 | -1,71 % | ¥2.030,00 | ¥2.031,50 | ¥1.985,50 | 2,19M |
| 2026-09-17 | ¥2.020,00 | +1,33 % | ¥2.020,00 | ¥2.038,00 | ¥2.015,00 | 1,17M |
| 2026-09-16 | ¥1.993,50 | -0,03 % | ¥1.994,00 | ¥2.005,00 | ¥1.988,00 | 1,30M |
| 2026-09-15 | ¥1.994,00 | -0,52 % | ¥2.016,00 | ¥2.028,00 | ¥1.991,50 | 1,72M |
| 2026-09-14 | ¥2.004,50 | +0,40 % | ¥1.995,00 | ¥2.013,00 | ¥1.978,50 | 1,37M |
| 2026-09-11 | ¥1.996,50 | -0,37 % | ¥1.958,00 | ¥2.003,50 | ¥1.957,50 | 2,02M |
| 2026-09-10 | ¥2.004,00 | -1,16 % | ¥2.000,00 | ¥2.010,00 | ¥1.979,00 | 2,67M |
| 2026-09-09 | ¥2.027,50 | +2,14 % | ¥2.025,00 | ¥2.027,50 | ¥1.990,50 | 2,81M |
| 2026-09-08 | ¥1.985,00 | -4,82 % | ¥2.056,50 | ¥2.061,00 | ¥1.981,50 | 4,19M |
| 2026-09-07 | ¥2.085,50 | -0,64 % | ¥2.125,00 | ¥2.125,00 | ¥2.078,00 | 2,09M |
| 2026-09-04 | ¥2.099,00 | -3,18 % | ¥2.152,00 | ¥2.157,00 | ¥2.098,50 | 3,30M |
| 2026-09-03 | ¥2.168,00 | +0,37 % | ¥2.182,00 | ¥2.182,00 | ¥2.137,00 | 1,61M |
| 2026-09-02 | ¥2.160,00 | -5,78 % | ¥2.253,00 | ¥2.286,00 | ¥2.158,00 | 2,22M |
| 2026-09-01 | ¥2.292,50 | +2,12 % | ¥2.230,00 | ¥2.303,00 | ¥2.230,00 | 1,65M |
| 2026-08-31 | ¥2.245,00 | +0,97 % | ¥2.226,00 | ¥2.258,00 | ¥2.208,00 | 1,28M |
| 2026-08-28 | ¥2.223,50 | -0,87 % | ¥2.240,00 | ¥2.245,00 | ¥2.212,50 | 2,06M |
| 2026-08-27 | ¥2.243,00 | -2,58 % | ¥2.305,50 | ¥2.313,00 | ¥2.243,00 | 1,71M |
| 2026-08-26 | ¥2.302,50 | +0,52 % | ¥2.276,50 | ¥2.328,00 | ¥2.275,00 | 1,24M |
| 2026-08-25 | ¥2.290,50 | -1,48 % | ¥2.330,00 | ¥2.334,00 | ¥2.276,50 | 1,42M |
| 2026-08-24 | ¥2.325,00 | +1,22 % | ¥2.322,00 | ¥2.360,00 | ¥2.309,50 | 1,27M |
| 2026-08-21 | ¥2.297,00 | +0,04 % | ¥2.271,50 | ¥2.301,50 | ¥2.271,50 | 1,03M |
| 2026-08-20 | ¥2.296,00 | +2,34 % | ¥2.263,50 | ¥2.296,00 | ¥2.254,50 | 1,44M |
| 2026-08-19 | ¥2.243,50 | -2,92 % | ¥2.320,50 | ¥2.325,00 | ¥2.241,00 | 1,43M |
| 2026-08-18 | ¥2.311,00 | -2,10 % | ¥2.360,50 | ¥2.369,00 | ¥2.298,50 | 1,58M |
| 2026-08-17 | ¥2.360,50 | -1,54 % | ¥2.393,00 | ¥2.398,00 | ¥2.348,00 | 1,03M |
| 2026-08-14 | ¥2.397,50 | +0,86 % | ¥2.376,00 | ¥2.398,50 | ¥2.368,00 | 1,15M |
| 2026-08-13 | ¥2.377,00 | -1,84 % | ¥2.400,00 | ¥2.421,00 | ¥2.346,50 | 2,03M |
| 2026-08-12 | ¥2.421,50 | +0,41 % | ¥2.427,00 | ¥2.465,00 | ¥2.402,00 | 1,70M |
| 2026-08-10 | ¥2.411,50 | -3,06 % | ¥2.437,50 | ¥2.472,50 | ¥2.401,50 | 3,30M |
| 2026-08-07 | ¥2.487,50 | +6,24 % | ¥2.456,50 | ¥2.547,00 | ¥2.440,50 | 6,05M |
| 2026-08-06 | ¥2.341,50 | +5,57 % | ¥2.226,00 | ¥2.355,50 | ¥2.168,50 | 5,47M |
| 2026-08-05 | ¥2.218,00 | +1,56 % | ¥2.191,00 | ¥2.237,50 | ¥2.188,00 | 1,60M |
| 2026-08-04 | ¥2.184,00 | -0,34 % | ¥2.197,00 | ¥2.214,00 | ¥2.177,00 | 1,66M |
| 2026-08-03 | ¥2.191,50 | -3,88 % | ¥2.209,50 | ¥2.213,00 | ¥2.138,50 | 2,12M |
| 2026-07-31 | ¥2.280,00 | -1,60 % | ¥2.306,50 | ¥2.330,00 | ¥2.261,50 | 2,75M |
| 2026-07-30 | ¥2.317,00 | -0,22 % | ¥2.300,00 | ¥2.327,00 | ¥2.279,50 | 6,31M |
| 2026-07-29 | ¥2.322,00 | +2,25 % | ¥2.298,00 | ¥2.322,00 | ¥2.248,00 | 2,36M |
| 2026-07-28 | ¥2.271,00 | +1,36 % | ¥2.211,00 | ¥2.278,00 | ¥2.208,00 | 2,07M |
| 2026-07-27 | ¥2.240,50 | +4,72 % | ¥2.150,00 | ¥2.249,00 | ¥2.140,50 | 2,45M |
| 2026-07-24 | ¥2.139,50 | -4,78 % | ¥2.201,00 | ¥2.208,50 | ¥2.130,00 | 3,94M |
| 2026-07-23 | ¥2.247,00 | +1,77 % | ¥2.212,50 | ¥2.261,00 | ¥2.212,00 | 1,94M |
| 2026-07-22 | ¥2.208,00 | -2,34 % | ¥2.241,50 | ¥2.253,50 | ¥2.205,00 | 2,37M |
| 2026-07-21 | ¥2.261,00 | +1,73 % | ¥2.240,00 | ¥2.271,50 | ¥2.232,00 | 1,47M |
| 2026-07-17 | ¥2.222,50 | 0,00 % | ¥2.181,00 | ¥2.234,00 | ¥2.171,00 | 1,93M |
| 2026-07-16 | ¥2.222,50 | +0,32 % | ¥2.195,00 | ¥2.237,50 | ¥2.183,50 | 1,22M |
| 2026-07-15 | ¥2.215,50 | +0,64 % | ¥2.212,00 | ¥2.216,50 | ¥2.185,00 | 1,35M |
| 2026-07-14 | ¥2.201,50 | +0,62 % | ¥2.158,00 | ¥2.201,50 | ¥2.151,00 | 1,43M |
| 2026-07-13 | ¥2.188,00 | -1,17 % | ¥2.229,00 | ¥2.231,00 | ¥2.172,50 | 893,00K |
| 2026-07-10 | ¥2.214,00 | +0,93 % | ¥2.193,50 | ¥2.231,50 | ¥2.186,50 | 1,43M |
| 2026-07-09 | ¥2.193,50 | -3,77 % | ¥2.234,00 | ¥2.244,50 | ¥2.179,00 | 1,73M |
| 2026-07-08 | ¥2.279,50 | -1,64 % | ¥2.289,50 | ¥2.293,00 | ¥2.242,50 | 1,45M |
| 2026-07-07 | ¥2.317,50 | +0,80 % | ¥2.329,00 | ¥2.360,00 | ¥2.301,00 | 2,53M |
| 2026-07-06 | ¥2.299,00 | +2,36 % | ¥2.250,00 | ¥2.299,00 | ¥2.247,00 | 1,70M |
| 2026-07-03 | ¥2.246,00 | +3,38 % | ¥2.199,50 | ¥2.246,00 | ¥2.178,00 | 2,34M |
| 2026-07-02 | ¥2.172,50 | +2,77 % | ¥2.100,00 | ¥2.173,00 | ¥2.092,00 | 1,93M |
| 2026-07-01 | ¥2.114,00 | +1,49 % | ¥2.110,00 | ¥2.123,50 | ¥2.091,00 | 2,09M |
| 2026-06-30 | ¥2.083,00 | -1,58 % | ¥2.120,00 | ¥2.123,50 | ¥2.082,50 | 1,36M |
| 2026-06-29 | ¥2.116,50 | -2,71 % | ¥2.129,00 | ¥2.130,00 | ¥2.097,50 | 1,88M |
| 2026-06-26 | ¥2.175,50 | 0,00 % | ¥2.150,50 | ¥2.197,50 | ¥2.148,00 | 2,40M |
| 2026-06-25 | ¥2.175,50 | +1,49 % | ¥2.193,50 | ¥2.194,50 | ¥2.159,50 | 1,59M |
| 2026-06-24 | ¥2.143,50 | -0,97 % | ¥2.172,50 | ¥2.193,00 | ¥2.128,50 | 1,40M |
| 2026-06-23 | ¥2.164,50 | -3,78 % | ¥2.258,00 | ¥2.258,00 | ¥2.161,00 | 1,67M |
| 2026-06-22 | ¥2.249,50 | -0,33 % | ¥2.270,00 | ¥2.282,00 | ¥2.234,50 | 1,79M |
| 2026-06-19 | ¥2.257,00 | -0,15 % | ¥2.264,00 | ¥2.297,50 | ¥2.246,50 | 1,83M |
| 2026-06-18 | ¥2.260,50 | -1,03 % | ¥2.296,00 | ¥2.298,50 | ¥2.242,50 | 1,68M |
| 2026-06-17 | ¥2.284,00 | +0,68 % | ¥2.268,50 | ¥2.294,00 | ¥2.250,00 | 1,66M |
| 2026-06-16 | ¥2.268,50 | -0,40 % | ¥2.335,00 | ¥2.335,00 | ¥2.254,00 | 2,36M |
| 2026-06-15 | ¥2.277,50 | +7,05 % | ¥2.312,00 | ¥2.345,00 | ¥2.263,50 | 5,90M |
| 2026-06-12 | ¥2.127,50 | +5,35 % | ¥2.100,00 | ¥2.142,00 | ¥2.085,00 | 4,70M |
| 2026-06-11 | ¥2.019,50 | -0,74 % | ¥2.005,00 | ¥2.026,00 | ¥1.982,50 | 2,05M |
| 2026-06-10 | ¥2.034,50 | +0,05 % | ¥2.036,50 | ¥2.062,00 | ¥2.009,50 | 2,60M |
| 2026-06-09 | ¥2.033,50 | +2,73 % | ¥2.017,00 | ¥2.037,00 | ¥2.002,50 | 2,18M |
| 2026-06-08 | ¥1.979,50 | -0,15 % | ¥1.939,00 | ¥1.981,50 | ¥1.935,00 | 2,51M |
| 2026-06-05 | ¥1.982,50 | -0,55 % | ¥2.006,00 | ¥2.013,00 | ¥1.973,00 | 2,11M |
| 2026-06-04 | ¥1.993,50 | -2,71 % | ¥2.039,50 | ¥2.040,00 | ¥1.992,00 | 2,19M |
| 2026-06-03 | ¥2.049,00 | +2,78 % | ¥2.005,50 | ¥2.054,00 | ¥1.996,50 | 2,35M |
| 2026-06-02 | ¥1.993,50 | -1,29 % | ¥1.985,00 | ¥1.999,50 | ¥1.940,00 | 2,11M |
| 2026-06-01 | ¥2.019,50 | -2,96 % | ¥2.045,00 | ¥2.049,00 | ¥2.012,00 | 1,79M |
| 2026-05-29 | ¥2.081,00 | +2,29 % | ¥2.034,50 | ¥2.108,00 | ¥2.032,50 | 3,69M |
| 2026-05-28 | ¥2.034,50 | +0,97 % | ¥2.036,00 | ¥2.058,00 | ¥2.006,00 | 1,84M |
| 2026-05-27 | ¥2.015,00 | -2,49 % | ¥2.045,50 | ¥2.070,00 | ¥2.015,00 | 1,63M |
| 2026-05-26 | ¥2.066,50 | +0,98 % | ¥2.058,00 | ¥2.080,00 | ¥2.035,50 | 2,36M |
| 2026-05-25 | ¥2.046,50 | +6,76 % | ¥2.008,00 | ¥2.051,50 | ¥1.995,00 | 3,30M |