Sumitomo Rubber Industries, Ltd. 5110
TSE · Japan · Consumer Durables
¥1,979.50-42.50 (-2.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,979.50 | -2.10% | ¥2,012.00 | ¥2,015.00 | ¥1,976.50 | 2.10M |
| 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 |