Sakura Rubber Co., Ltd. 5189
TSE · Japan · Producer Manufacturing
¥3,410.00-90.00 (-2.57%)
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 | ¥3,410.00 | -2.57% | ¥3,500.00 | ¥3,500.00 | ¥3,410.00 | 300 |
| 2026-10-01 | ¥3,500.00 | 0.00% | ¥3,500.00 | ¥3,500.00 | ¥3,500.00 | 100 |
| 2026-09-30 | ¥3,500.00 | +1.01% | ¥3,465.00 | ¥3,500.00 | ¥3,465.00 | 600 |
| 2026-09-29 | ¥3,465.00 | 0.00% | ¥3,395.00 | ¥3,465.00 | ¥3,395.00 |
| 200 |
| 2026-09-28 | ¥3,465.00 | -0.72% | ¥3,505.00 | ¥3,505.00 | ¥3,455.00 | 800 |
| 2026-09-25 | ¥3,490.00 | -0.71% | ¥3,515.00 | ¥3,515.00 | ¥3,490.00 | 400 |
| 2026-09-24 | ¥3,515.00 | +0.29% | ¥3,515.00 | ¥3,520.00 | ¥3,515.00 | 300 |
| 2026-09-18 | ¥3,505.00 | +0.57% | ¥3,485.00 | ¥3,510.00 | ¥3,455.00 | 1.40K |
| 2026-09-17 | ¥3,485.00 | -1.41% | ¥3,515.00 | ¥3,515.00 | ¥3,485.00 | 600 |
| 2026-09-16 | ¥3,535.00 | +1.00% | ¥3,510.00 | ¥3,535.00 | ¥3,510.00 | 600 |
| 2026-09-15 | ¥3,500.00 | +0.29% | ¥3,560.00 | ¥3,560.00 | ¥3,500.00 | 800 |
| 2026-09-14 | ¥3,490.00 | +1.60% | ¥3,440.00 | ¥3,490.00 | ¥3,440.00 | 600 |
| 2026-09-11 | ¥3,435.00 | 0.00% | ¥3,410.00 | ¥3,520.00 | ¥3,410.00 | 5.00K |
| 2026-09-10 | ¥3,435.00 | -1.72% | ¥3,495.00 | ¥3,495.00 | ¥3,435.00 | 400 |
| 2026-09-09 | ¥3,495.00 | +0.87% | ¥3,465.00 | ¥3,495.00 | ¥3,465.00 | 500 |
| 2026-09-08 | ¥3,465.00 | -2.81% | ¥3,530.00 | ¥3,605.00 | ¥3,465.00 | 5.50K |
| 2026-09-07 | ¥3,565.00 | -1.38% | ¥3,595.00 | ¥3,595.00 | ¥3,525.00 | 1.80K |
| 2026-09-04 | ¥3,615.00 | -0.69% | ¥3,650.00 | ¥3,650.00 | ¥3,570.00 | 2.00K |
| 2026-09-03 | ¥3,640.00 | +1.25% | ¥3,640.00 | ¥3,640.00 | ¥3,640.00 | 100 |
| 2026-09-02 | ¥3,595.00 | +2.28% | ¥3,515.00 | ¥3,595.00 | ¥3,515.00 | 700 |
| 2026-09-01 | ¥3,515.00 | +0.57% | ¥3,500.00 | ¥3,545.00 | ¥3,500.00 | 700 |
| 2026-08-31 | ¥3,495.00 | +0.14% | ¥3,490.00 | ¥3,500.00 | ¥3,490.00 | 400 |
| 2026-08-28 | ¥3,490.00 | -0.85% | ¥3,520.00 | ¥3,555.00 | ¥3,490.00 | 1.40K |
| 2026-08-27 | ¥3,520.00 | -3.30% | ¥3,710.00 | ¥3,710.00 | ¥3,520.00 | 1.50K |
| 2026-08-26 | ¥3,640.00 | +1.25% | ¥3,550.00 | ¥3,640.00 | ¥3,550.00 | 600 |
| 2026-08-25 | ¥3,595.00 | -0.14% | ¥3,595.00 | ¥3,680.00 | ¥3,575.00 | 1.40K |
| 2026-08-24 | ¥3,600.00 | +3.45% | ¥3,480.00 | ¥3,600.00 | ¥3,450.00 | 5.20K |
| 2026-08-21 | ¥3,480.00 | -0.71% | ¥3,460.00 | ¥3,525.00 | ¥3,425.00 | 3.10K |
| 2026-08-20 | ¥3,505.00 | +0.43% | ¥3,535.00 | ¥3,560.00 | ¥3,505.00 | 1.80K |
| 2026-08-19 | ¥3,490.00 | -1.69% | ¥3,540.00 | ¥3,600.00 | ¥3,450.00 | 8.70K |
| 2026-08-18 | ¥3,550.00 | -1.80% | ¥3,685.00 | ¥3,685.00 | ¥3,550.00 | 2.40K |
| 2026-08-17 | ¥3,615.00 | -5.49% | ¥3,880.00 | ¥3,880.00 | ¥3,615.00 | 4.10K |
| 2026-08-14 | ¥3,825.00 | +5.37% | ¥3,680.00 | ¥4,015.00 | ¥3,650.00 | 18.40K |
| 2026-08-13 | ¥3,630.00 | -1.09% | ¥3,740.00 | ¥3,740.00 | ¥3,535.00 | 7.20K |
| 2026-08-12 | ¥3,670.00 | +10.04% | ¥3,405.00 | ¥3,670.00 | ¥3,405.00 | 19.90K |
| 2026-08-10 | ¥3,335.00 | +2.93% | ¥3,245.00 | ¥3,380.00 | ¥3,245.00 | 12.40K |
| 2026-08-07 | ¥3,240.00 | +1.09% | ¥3,210.00 | ¥3,295.00 | ¥3,210.00 | 2.80K |
| 2026-08-06 | ¥3,205.00 | -3.03% | ¥3,280.00 | ¥3,280.00 | ¥3,200.00 | 8.10K |
| 2026-08-05 | ¥3,305.00 | +1.38% | ¥3,245.00 | ¥3,400.00 | ¥3,120.00 | 49.40K |
| 2026-08-04 | ¥3,260.00 | +0.93% | ¥3,230.00 | ¥3,300.00 | ¥3,200.00 | 11.00K |
| 2026-08-03 | ¥3,230.00 | +1.57% | ¥3,225.00 | ¥3,230.00 | ¥3,115.00 | 4.20K |
| 2026-07-31 | ¥3,180.00 | +1.27% | ¥3,165.00 | ¥3,265.00 | ¥3,100.00 | 12.70K |
| 2026-07-30 | ¥3,140.00 | -6.41% | ¥3,355.00 | ¥3,355.00 | ¥3,140.00 | 9.40K |
| 2026-07-29 | ¥3,355.00 | -5.49% | ¥3,555.00 | ¥3,625.00 | ¥3,300.00 | 10.90K |
| 2026-07-28 | ¥3,550.00 | -6.21% | ¥3,785.00 | ¥3,785.00 | ¥3,500.00 | 6.10K |
| 2026-07-27 | ¥3,785.00 | +1.34% | ¥3,735.00 | ¥3,865.00 | ¥3,735.00 | 3.70K |
| 2026-07-24 | ¥3,735.00 | +1.77% | ¥3,670.00 | ¥3,750.00 | ¥3,615.00 | 4.40K |
| 2026-07-23 | ¥3,670.00 | +4.26% | ¥3,520.00 | ¥3,675.00 | ¥3,430.00 | 4.80K |
| 2026-07-22 | ¥3,520.00 | -2.49% | ¥3,620.00 | ¥3,765.00 | ¥3,520.00 | 4.80K |
| 2026-07-21 | ¥3,610.00 | -9.30% | ¥3,945.00 | ¥3,985.00 | ¥3,500.00 | 24.60K |
| 2026-07-17 | ¥3,980.00 | +2.31% | ¥3,820.00 | ¥4,150.00 | ¥3,805.00 | 18.30K |
| 2026-07-16 | ¥3,890.00 | +0.65% | ¥3,845.00 | ¥3,975.00 | ¥3,820.00 | 2.70K |
| 2026-07-15 | ¥3,865.00 | -0.39% | ¥3,950.00 | ¥3,950.00 | ¥3,740.00 | 7.00K |
| 2026-07-14 | ¥3,880.00 | +6.01% | ¥3,655.00 | ¥3,880.00 | ¥3,655.00 | 10.40K |
| 2026-07-13 | ¥3,660.00 | +0.97% | ¥3,555.00 | ¥3,660.00 | ¥3,510.00 | 4.50K |
| 2026-07-10 | ¥3,625.00 | +3.72% | ¥3,480.00 | ¥3,650.00 | ¥3,455.00 | 3.20K |
| 2026-07-09 | ¥3,495.00 | -0.14% | ¥3,500.00 | ¥3,540.00 | ¥3,400.00 | 3.50K |
| 2026-07-08 | ¥3,500.00 | -1.27% | ¥3,530.00 | ¥3,530.00 | ¥3,400.00 | 4.80K |
| 2026-07-07 | ¥3,545.00 | +5.04% | ¥3,390.00 | ¥3,545.00 | ¥3,290.00 | 5.10K |
| 2026-07-06 | ¥3,375.00 | -0.30% | ¥3,415.00 | ¥3,430.00 | ¥3,250.00 | 5.30K |
| 2026-07-03 | ¥3,385.00 | +9.02% | ¥3,110.00 | ¥3,385.00 | ¥3,110.00 | 5.90K |
| 2026-07-02 | ¥3,105.00 | +2.81% | ¥3,020.00 | ¥3,120.00 | ¥3,015.00 | 3.00K |
| 2026-07-01 | ¥3,020.00 | +0.67% | ¥3,000.00 | ¥3,065.00 | ¥3,000.00 | 1.30K |
| 2026-06-30 | ¥3,000.00 | -1.32% | ¥3,000.00 | ¥3,000.00 | ¥2,932.00 | 900 |
| 2026-06-29 | ¥3,040.00 | +0.66% | ¥3,020.00 | ¥3,055.00 | ¥2,955.00 | 2.60K |
| 2026-06-26 | ¥3,020.00 | +0.33% | ¥2,955.00 | ¥3,020.00 | ¥2,900.00 | 4.20K |
| 2026-06-25 | ¥3,010.00 | -0.99% | ¥3,000.00 | ¥3,025.00 | ¥2,984.00 | 1.10K |
| 2026-06-24 | ¥3,040.00 | +3.54% | ¥2,959.00 | ¥3,120.00 | ¥2,954.00 | 3.60K |
| 2026-06-23 | ¥2,936.00 | -0.14% | ¥2,940.00 | ¥2,949.00 | ¥2,936.00 | 1.30K |
| 2026-06-22 | ¥2,940.00 | -0.54% | ¥2,989.00 | ¥2,989.00 | ¥2,939.00 | 800 |
| 2026-06-19 | ¥2,956.00 | +1.76% | ¥2,903.00 | ¥2,959.00 | ¥2,885.00 | 2.00K |
| 2026-06-18 | ¥2,905.00 | -1.86% | ¥2,937.00 | ¥2,956.00 | ¥2,884.00 | 1.00K |
| 2026-06-17 | ¥2,960.00 | -0.30% | ¥2,919.00 | ¥2,960.00 | ¥2,900.00 | 1.20K |
| 2026-06-16 | ¥2,969.00 | +0.92% | ¥2,892.00 | ¥2,969.00 | ¥2,892.00 | 800 |
| 2026-06-15 | ¥2,942.00 | +2.94% | ¥2,893.00 | ¥2,956.00 | ¥2,870.00 | 2.00K |
| 2026-06-12 | ¥2,858.00 | +1.71% | ¥2,815.00 | ¥2,897.00 | ¥2,815.00 | 1.90K |
| 2026-06-11 | ¥2,810.00 | -3.50% | ¥2,906.00 | ¥2,906.00 | ¥2,775.00 | 6.30K |
| 2026-06-10 | ¥2,912.00 | -1.65% | ¥2,960.00 | ¥2,960.00 | ¥2,911.00 | 900 |
| 2026-06-09 | ¥2,961.00 | +0.71% | ¥2,940.00 | ¥2,961.00 | ¥2,911.00 | 800 |
| 2026-06-08 | ¥2,940.00 | -3.76% | ¥2,935.00 | ¥3,000.00 | ¥2,910.00 | 1.60K |
| 2026-06-05 | ¥3,055.00 | 0.00% | ¥2,985.00 | ¥3,065.00 | ¥2,985.00 | 1.10K |
| 2026-06-04 | ¥3,055.00 | +2.69% | ¥2,926.00 | ¥3,055.00 | ¥2,902.00 | 500 |
| 2026-06-03 | ¥2,975.00 | +3.30% | ¥2,880.00 | ¥3,005.00 | ¥2,880.00 | 3.50K |
| 2026-06-02 | ¥2,880.00 | -3.68% | ¥2,990.00 | ¥2,990.00 | ¥2,853.00 | 3.70K |
| 2026-06-01 | ¥2,990.00 | -3.70% | ¥3,095.00 | ¥3,095.00 | ¥2,966.00 | 5.20K |
| 2026-05-29 | ¥3,105.00 | +1.47% | ¥3,080.00 | ¥3,150.00 | ¥3,080.00 | 4.50K |
| 2026-05-28 | ¥3,060.00 | +0.16% | ¥3,070.00 | ¥3,070.00 | ¥3,050.00 | 500 |
| 2026-05-27 | ¥3,055.00 | +1.33% | ¥3,035.00 | ¥3,150.00 | ¥3,035.00 | 3.80K |
| 2026-05-26 | ¥3,015.00 | -0.82% | ¥3,040.00 | ¥3,040.00 | ¥2,901.00 | 8.90K |
| 2026-05-25 | ¥3,040.00 | -0.98% | ¥3,095.00 | ¥3,135.00 | ¥3,040.00 | 3.90K |