Skip to main content
logo
Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan flag Japan · Delayed Price · Currency is JPY
2,247.00
-141.50 (-5.92%)
At close: Mar 4, 2026

TYO:5110 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262,290.002,325.002,222.502,247.00--5.92%2,862,000
Mar 3, 20262,537.002,546.002,383.002,388.502,388.50-7.21%2,998,700
Mar 2, 20262,631.502,642.502,533.002,574.002,574.00-7.46%4,343,400
Feb 27, 20262,759.002,781.502,717.002,781.502,781.501.40%1,282,000
Feb 26, 20262,785.002,793.002,727.502,743.002,743.00-1.28%1,318,600
Feb 25, 20262,730.002,798.502,719.502,778.502,778.501.04%1,430,100
Feb 24, 20262,727.002,771.502,688.502,750.002,750.001.29%1,565,000
Feb 20, 20262,774.002,791.002,701.502,715.002,715.00-2.78%3,335,900
Feb 19, 20262,686.002,797.502,683.502,792.502,792.504.16%3,364,400
Feb 18, 20262,655.002,698.002,655.002,681.002,681.000.51%1,701,500
Feb 17, 20262,654.002,691.502,641.002,667.502,667.500.95%1,901,600
Feb 16, 20262,658.002,682.002,631.502,642.502,642.50-0.62%2,499,100
Feb 13, 20262,653.002,699.002,621.002,659.002,659.001.68%3,396,200
Feb 12, 20262,742.502,780.002,519.002,615.002,615.00-5.32%9,541,200
Feb 10, 20262,699.502,763.002,693.002,762.002,762.002.01%1,289,900
Feb 9, 20262,725.002,740.002,680.502,707.502,707.501.71%1,338,100
Feb 6, 20262,599.502,677.002,589.002,662.002,662.001.16%1,176,100
Feb 5, 20262,620.002,655.002,602.002,631.502,631.501.27%986,600
Feb 4, 20262,560.002,627.502,551.002,598.502,598.502.65%1,617,300
Feb 3, 20262,515.502,545.002,497.002,531.502,531.502.43%1,465,100
Feb 2, 20262,540.002,556.502,471.002,471.502,471.50-0.74%1,021,400
Jan 30, 20262,507.002,507.002,464.502,490.002,490.000.55%1,312,800
Jan 29, 20262,483.502,495.002,435.002,476.502,476.50-0.44%1,591,000
Jan 28, 20262,515.002,525.002,481.502,487.502,487.50-2.45%1,628,500
Jan 27, 20262,530.502,552.502,502.502,550.002,550.00-0.02%1,561,900
Jan 26, 20262,541.502,577.502,523.502,550.502,550.50-1.90%1,951,700
Jan 23, 20262,595.002,629.502,593.002,600.002,600.000.83%1,547,300
Jan 22, 20262,560.502,587.502,527.502,578.502,578.501.98%1,789,900
Jan 21, 20262,500.002,532.502,474.002,528.502,528.50-1.29%2,509,300
Jan 20, 20262,568.002,616.502,552.002,561.502,561.50-0.79%1,612,700
Jan 19, 20262,520.002,597.502,517.502,582.002,582.00-2.62%1,595,500
Jan 16, 20262,628.002,662.002,626.002,651.502,651.50-0.23%785,200
Jan 15, 20262,602.002,664.002,602.002,657.502,657.501.14%1,032,900
Jan 14, 20262,613.002,633.002,603.002,627.502,627.500.79%1,007,000
Jan 13, 20262,626.002,658.002,595.002,607.002,607.001.26%1,847,200
Jan 9, 20262,489.502,584.002,470.002,574.502,574.504.40%2,844,100
Jan 8, 20262,450.002,480.002,423.502,466.002,466.000.82%1,442,700
Jan 7, 20262,450.002,452.002,424.002,446.002,446.00-0.27%1,412,800
Jan 6, 20262,440.002,470.502,419.002,452.502,452.500.88%1,211,400
Jan 5, 20262,415.002,445.502,405.002,431.002,431.000.73%1,453,700
Dec 30, 20252,415.002,428.002,403.002,413.502,413.50-0.74%996,800
Dec 29, 20252,451.502,461.502,426.502,431.502,431.50-2.70%1,314,600
Dec 26, 20252,491.002,507.002,475.502,499.002,464.000.40%933,900
Dec 25, 20252,492.002,493.502,466.002,489.002,454.140.73%487,600
Dec 24, 20252,466.002,510.002,458.002,471.002,436.390.10%1,661,800
Dec 23, 20252,452.502,478.502,445.002,468.502,433.93-0.60%1,547,400
Dec 22, 20252,485.002,489.502,443.002,483.502,448.720.63%1,332,300
Dec 19, 20252,443.502,473.002,433.502,468.002,433.431.98%1,470,500
Dec 18, 20252,416.502,432.502,401.002,420.002,386.110.77%1,464,000
Dec 17, 20252,450.002,451.502,401.502,401.502,367.87-2.14%1,918,400