Sagami Rubber Industries Co., Ltd. 5194
TSE · Japan · Producer Manufacturing
¥640.00-1.00 (-0.16%)
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 | ¥640.00 | -0.16% | ¥641.00 | ¥641.00 | ¥634.00 | 1.70K |
| 2026-10-01 | ¥641.00 | -0.16% | ¥642.00 | ¥644.00 | ¥636.00 | 4.80K |
| 2026-09-30 | ¥642.00 | +1.58% | ¥632.00 | ¥644.00 | ¥631.00 | 15.60K |
| 2026-09-29 | ¥632.00 | 0.00% | ¥632.00 | ¥634.00 | ¥632.00 | 2.90K |
| 2026-09-28 | ¥632.00 | -0.32% | ¥633.00 | ¥634.00 | ¥632.00 | 7.80K |
| 2026-09-25 | ¥634.00 | -0.31% | ¥636.00 | ¥638.00 | ¥631.00 | 9.20K |
| 2026-09-24 | ¥636.00 | -0.16% | ¥636.00 | ¥637.00 | ¥634.00 | 5.10K |
| 2026-09-18 | ¥637.00 | -0.31% | ¥639.00 | ¥639.00 | ¥635.00 | 7.10K |
| 2026-09-17 | ¥639.00 | +0.47% | ¥639.00 | ¥641.00 | ¥637.00 | 3.90K |
| 2026-09-16 | ¥636.00 | -0.78% | ¥641.00 | ¥641.00 | ¥636.00 | 4.40K |
| 2026-09-15 | ¥641.00 | +0.47% | ¥638.00 | ¥643.00 | ¥638.00 | 2.00K |
| 2026-09-14 | ¥638.00 | +0.16% | ¥637.00 | ¥641.00 | ¥636.00 | 2.20K |
| 2026-09-11 | ¥637.00 | +0.31% | ¥635.00 | ¥640.00 | ¥635.00 | 1.50K |
| 2026-09-10 | ¥635.00 | -0.31% | ¥638.00 | ¥640.00 | ¥634.00 | 3.00K |
| 2026-09-09 | ¥637.00 | -0.47% | ¥640.00 | ¥640.00 | ¥633.00 | 4.70K |
| 2026-09-08 | ¥640.00 | -0.16% | ¥642.00 | ¥645.00 | ¥640.00 | 2.60K |
| 2026-09-07 | ¥641.00 | -1.08% | ¥648.00 | ¥651.00 | ¥641.00 | 3.50K |
| 2026-09-04 | ¥648.00 | +1.09% | ¥645.00 | ¥648.00 | ¥635.00 | 7.20K |
| 2026-09-03 | ¥641.00 | -0.77% | ¥648.00 | ¥649.00 | ¥640.00 | 5.60K |
| 2026-09-02 | ¥646.00 | +1.10% | ¥639.00 | ¥646.00 | ¥632.00 | 7.80K |
| 2026-09-01 | ¥639.00 | +0.79% | ¥636.00 | ¥639.00 | ¥634.00 | 2.70K |
| 2026-08-31 | ¥634.00 | +0.16% | ¥636.00 | ¥636.00 | ¥633.00 | 1.20K |
| 2026-08-28 | ¥633.00 | 0.00% | ¥633.00 | ¥634.00 | ¥632.00 | 3.60K |
| 2026-08-27 | ¥633.00 | -0.47% | ¥640.00 | ¥640.00 | ¥633.00 | 5.20K |
| 2026-08-26 | ¥636.00 | +0.32% | ¥633.00 | ¥640.00 | ¥633.00 | 4.70K |
| 2026-08-25 | ¥634.00 | +0.48% | ¥634.00 | ¥641.00 | ¥630.00 | 4.70K |
| 2026-08-24 | ¥631.00 | +0.16% | ¥631.00 | ¥635.00 | ¥630.00 | 3.90K |
| 2026-08-21 | ¥630.00 | -1.41% | ¥639.00 | ¥644.00 | ¥630.00 | 11.40K |
| 2026-08-20 | ¥639.00 | -0.16% | ¥640.00 | ¥643.00 | ¥639.00 | 5.00K |
| 2026-08-19 | ¥640.00 | 0.00% | ¥641.00 | ¥641.00 | ¥636.00 | 1.60K |
| 2026-08-18 | ¥640.00 | +0.79% | ¥637.00 | ¥644.00 | ¥634.00 | 5.80K |
| 2026-08-17 | ¥635.00 | -1.09% | ¥644.00 | ¥644.00 | ¥634.00 | 7.70K |
| 2026-08-14 | ¥642.00 | +0.78% | ¥637.00 | ¥642.00 | ¥635.00 | 2.70K |
| 2026-08-13 | ¥637.00 | -1.09% | ¥639.00 | ¥642.00 | ¥636.00 | 6.50K |
| 2026-08-12 | ¥644.00 | +0.63% | ¥640.00 | ¥648.00 | ¥635.00 | 8.50K |
| 2026-08-10 | ¥640.00 | -3.61% | ¥650.00 | ¥652.00 | ¥635.00 | 25.50K |
| 2026-08-07 | ¥664.00 | +0.91% | ¥657.00 | ¥671.00 | ¥655.00 | 25.50K |
| 2026-08-06 | ¥658.00 | +0.92% | ¥658.00 | ¥659.00 | ¥647.00 | 4.90K |
| 2026-08-05 | ¥652.00 | +0.62% | ¥648.00 | ¥658.00 | ¥648.00 | 2.60K |
| 2026-08-04 | ¥648.00 | +0.62% | ¥644.00 | ¥658.00 | ¥643.00 | 3.20K |
| 2026-08-03 | ¥644.00 | +0.16% | ¥653.00 | ¥653.00 | ¥640.00 | 3.70K |
| 2026-07-31 | ¥643.00 | -0.46% | ¥647.00 | ¥652.00 | ¥643.00 | 6.50K |
| 2026-07-30 | ¥646.00 | +0.16% | ¥651.00 | ¥651.00 | ¥645.00 | 2.30K |
| 2026-07-29 | ¥645.00 | -1.38% | ¥654.00 | ¥654.00 | ¥640.00 | 6.20K |
| 2026-07-28 | ¥654.00 | +0.62% | ¥657.00 | ¥657.00 | ¥646.00 | 6.30K |
| 2026-07-27 | ¥650.00 | +0.62% | ¥647.00 | ¥658.00 | ¥647.00 | 4.70K |
| 2026-07-24 | ¥646.00 | -2.12% | ¥660.00 | ¥660.00 | ¥646.00 | 9.00K |
| 2026-07-23 | ¥660.00 | -2.65% | ¥680.00 | ¥680.00 | ¥660.00 | 13.00K |
| 2026-07-22 | ¥678.00 | +2.42% | ¥662.00 | ¥678.00 | ¥662.00 | 9.90K |
| 2026-07-21 | ¥662.00 | +1.53% | ¥662.00 | ¥693.00 | ¥662.00 | 24.90K |
| 2026-07-17 | ¥652.00 | -1.06% | ¥669.00 | ¥679.00 | ¥650.00 | 20.50K |
| 2026-07-16 | ¥659.00 | +1.23% | ¥654.00 | ¥665.00 | ¥652.00 | 6.60K |
| 2026-07-15 | ¥651.00 | -0.46% | ¥664.00 | ¥669.00 | ¥651.00 | 19.50K |
| 2026-07-14 | ¥654.00 | -1.80% | ¥667.00 | ¥668.00 | ¥652.00 | 8.70K |
| 2026-07-13 | ¥666.00 | -0.89% | ¥671.00 | ¥677.00 | ¥658.00 | 5.60K |
| 2026-07-10 | ¥672.00 | +3.23% | ¥659.00 | ¥680.00 | ¥659.00 | 21.50K |
| 2026-07-09 | ¥651.00 | +0.77% | ¥647.00 | ¥660.00 | ¥645.00 | 7.40K |
| 2026-07-08 | ¥646.00 | +2.05% | ¥633.00 | ¥664.00 | ¥633.00 | 19.30K |
| 2026-07-07 | ¥633.00 | -0.78% | ¥643.00 | ¥643.00 | ¥633.00 | 2.90K |
| 2026-07-06 | ¥638.00 | +0.95% | ¥640.00 | ¥640.00 | ¥632.00 | 3.20K |
| 2026-07-03 | ¥632.00 | 0.00% | ¥632.00 | ¥638.00 | ¥630.00 | 3.40K |
| 2026-07-02 | ¥632.00 | -0.63% | ¥637.00 | ¥650.00 | ¥630.00 | 20.60K |
| 2026-07-01 | ¥636.00 | +2.25% | ¥622.00 | ¥636.00 | ¥616.00 | 7.20K |
| 2026-06-30 | ¥622.00 | +1.30% | ¥615.00 | ¥624.00 | ¥614.00 | 5.30K |
| 2026-06-29 | ¥614.00 | +0.66% | ¥612.00 | ¥625.00 | ¥610.00 | 34.10K |
| 2026-06-26 | ¥610.00 | -0.65% | ¥614.00 | ¥617.00 | ¥606.00 | 33.70K |
| 2026-06-25 | ¥614.00 | +0.66% | ¥617.00 | ¥618.00 | ¥611.00 | 5.20K |
| 2026-06-24 | ¥610.00 | -0.97% | ¥619.00 | ¥619.00 | ¥609.00 | 13.10K |
| 2026-06-23 | ¥616.00 | +0.98% | ¥613.00 | ¥619.00 | ¥609.00 | 43.40K |
| 2026-06-22 | ¥610.00 | -1.13% | ¥617.00 | ¥623.00 | ¥604.00 | 44.90K |
| 2026-06-19 | ¥617.00 | -2.83% | ¥635.00 | ¥637.00 | ¥617.00 | 27.10K |
| 2026-06-18 | ¥635.00 | +1.76% | ¥628.00 | ¥635.00 | ¥619.00 | 12.60K |
| 2026-06-17 | ¥624.00 | +0.97% | ¥617.00 | ¥627.00 | ¥613.00 | 10.30K |
| 2026-06-16 | ¥618.00 | +0.98% | ¥612.00 | ¥620.00 | ¥610.00 | 15.20K |
| 2026-06-15 | ¥612.00 | -0.16% | ¥617.00 | ¥620.00 | ¥609.00 | 8.10K |
| 2026-06-12 | ¥613.00 | -0.49% | ¥617.00 | ¥617.00 | ¥611.00 | 2.70K |
| 2026-06-11 | ¥616.00 | +0.82% | ¥611.00 | ¥625.00 | ¥602.00 | 28.80K |
| 2026-06-10 | ¥611.00 | -0.81% | ¥617.00 | ¥617.00 | ¥611.00 | 16.30K |
| 2026-06-09 | ¥616.00 | -0.65% | ¥616.00 | ¥621.00 | ¥613.00 | 9.10K |
| 2026-06-08 | ¥620.00 | -2.05% | ¥627.00 | ¥630.00 | ¥618.00 | 13.40K |
| 2026-06-05 | ¥633.00 | +1.44% | ¥625.00 | ¥637.00 | ¥624.00 | 15.00K |
| 2026-06-04 | ¥624.00 | +2.80% | ¥616.00 | ¥625.00 | ¥610.00 | 20.20K |
| 2026-06-03 | ¥607.00 | -3.19% | ¥626.00 | ¥627.00 | ¥600.00 | 74.40K |
| 2026-06-02 | ¥627.00 | -2.34% | ¥634.00 | ¥636.00 | ¥622.00 | 28.10K |
| 2026-06-01 | ¥642.00 | -0.47% | ¥646.00 | ¥646.00 | ¥631.00 | 28.90K |
| 2026-05-29 | ¥645.00 | -0.62% | ¥650.00 | ¥665.00 | ¥645.00 | 10.50K |
| 2026-05-28 | ¥649.00 | -1.67% | ¥670.00 | ¥670.00 | ¥648.00 | 48.70K |
| 2026-05-27 | ¥660.00 | +0.61% | ¥654.00 | ¥665.00 | ¥654.00 | 4.10K |
| 2026-05-26 | ¥656.00 | 0.00% | ¥660.00 | ¥673.00 | ¥654.00 | 20.10K |
| 2026-05-25 | ¥656.00 | -0.30% | ¥668.00 | ¥668.00 | ¥652.00 | 14.20K |