Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan · Delayed Price · Currency is JPY 2,021.50
+3.00 (0.15%)
Mar 31, 2026, 3:30 PM JST
TYO:5110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,980.00 | 2,050.00 | 1,979.00 | 2,021.50 | 2,021.50 | 0.15% | 1,731,800 |
| Mar 30, 2026 | 1,994.50 | 2,018.50 | 1,967.50 | 2,018.50 | 2,018.50 | -3.42% | 2,213,800 |
| Mar 27, 2026 | 2,080.00 | 2,103.00 | 2,067.00 | 2,090.00 | 2,090.00 | -0.95% | 1,600,500 |
| Mar 26, 2026 | 2,149.50 | 2,153.00 | 2,098.00 | 2,110.00 | 2,110.00 | -0.71% | 1,514,800 |
| Mar 25, 2026 | 2,158.00 | 2,158.00 | 2,118.50 | 2,125.00 | 2,125.00 | 1.34% | 1,790,700 |
| Mar 24, 2026 | 2,088.50 | 2,097.00 | 2,061.00 | 2,097.00 | 2,097.00 | 5.09% | 2,032,100 |
| Mar 23, 2026 | 2,017.50 | 2,021.50 | 1,975.50 | 1,995.50 | 1,995.50 | -3.11% | 2,756,500 |
| Mar 19, 2026 | 2,070.00 | 2,081.00 | 2,046.00 | 2,059.50 | 2,059.50 | -3.54% | 2,228,100 |
| Mar 18, 2026 | 2,102.50 | 2,136.00 | 2,098.00 | 2,135.00 | 2,135.00 | 2.62% | 1,350,600 |
| Mar 17, 2026 | 2,076.50 | 2,095.00 | 2,059.00 | 2,080.50 | 2,080.50 | 1.14% | 1,257,600 |
| Mar 16, 2026 | 2,089.00 | 2,092.50 | 2,051.50 | 2,057.00 | 2,057.00 | -2.86% | 2,033,500 |
| Mar 13, 2026 | 2,108.00 | 2,146.50 | 2,108.00 | 2,117.50 | 2,117.50 | -2.49% | 1,705,200 |
| Mar 12, 2026 | 2,210.00 | 2,212.00 | 2,157.50 | 2,171.50 | 2,171.50 | -2.32% | 1,131,400 |
| Mar 11, 2026 | 2,201.00 | 2,247.00 | 2,197.50 | 2,223.00 | 2,223.00 | 2.35% | 1,779,400 |
| Mar 10, 2026 | 2,174.00 | 2,197.00 | 2,136.00 | 2,172.00 | 2,172.00 | 2.43% | 1,973,700 |
| Mar 9, 2026 | 2,082.00 | 2,141.00 | 2,060.50 | 2,120.50 | 2,120.50 | -6.28% | 2,944,200 |
| Mar 6, 2026 | 2,223.50 | 2,280.50 | 2,212.00 | 2,262.50 | 2,262.50 | -0.22% | 2,193,000 |
| Mar 5, 2026 | 2,347.00 | 2,357.50 | 2,267.50 | 2,267.50 | 2,267.50 | 0.91% | 2,496,500 |
| Mar 4, 2026 | 2,290.00 | 2,325.00 | 2,222.50 | 2,247.00 | 2,247.00 | -5.92% | 2,862,000 |
| Mar 3, 2026 | 2,537.00 | 2,546.00 | 2,383.00 | 2,388.50 | 2,388.50 | -7.21% | 2,998,700 |
| Mar 2, 2026 | 2,631.50 | 2,642.50 | 2,533.00 | 2,574.00 | 2,574.00 | -7.46% | 4,343,400 |
| Feb 27, 2026 | 2,759.00 | 2,781.50 | 2,717.00 | 2,781.50 | 2,781.50 | 1.40% | 1,282,000 |
| Feb 26, 2026 | 2,785.00 | 2,793.00 | 2,727.50 | 2,743.00 | 2,743.00 | -1.28% | 1,318,600 |
| Feb 25, 2026 | 2,730.00 | 2,798.50 | 2,719.50 | 2,778.50 | 2,778.50 | 1.04% | 1,430,100 |
| Feb 24, 2026 | 2,727.00 | 2,771.50 | 2,688.50 | 2,750.00 | 2,750.00 | 1.29% | 1,565,000 |
| Feb 20, 2026 | 2,774.00 | 2,791.00 | 2,701.50 | 2,715.00 | 2,715.00 | -2.78% | 3,335,900 |
| Feb 19, 2026 | 2,686.00 | 2,797.50 | 2,683.50 | 2,792.50 | 2,792.50 | 4.16% | 3,364,400 |
| Feb 18, 2026 | 2,655.00 | 2,698.00 | 2,655.00 | 2,681.00 | 2,681.00 | 0.51% | 1,701,500 |
| Feb 17, 2026 | 2,654.00 | 2,691.50 | 2,641.00 | 2,667.50 | 2,667.50 | 0.95% | 1,901,600 |
| Feb 16, 2026 | 2,658.00 | 2,682.00 | 2,631.50 | 2,642.50 | 2,642.50 | -0.62% | 2,499,100 |
| Feb 13, 2026 | 2,653.00 | 2,699.00 | 2,621.00 | 2,659.00 | 2,659.00 | 1.68% | 3,396,200 |
| Feb 12, 2026 | 2,742.50 | 2,780.00 | 2,519.00 | 2,615.00 | 2,615.00 | -5.32% | 9,541,200 |
| Feb 10, 2026 | 2,699.50 | 2,763.00 | 2,693.00 | 2,762.00 | 2,762.00 | 2.01% | 1,289,900 |
| Feb 9, 2026 | 2,725.00 | 2,740.00 | 2,680.50 | 2,707.50 | 2,707.50 | 1.71% | 1,338,100 |
| Feb 6, 2026 | 2,599.50 | 2,677.00 | 2,589.00 | 2,662.00 | 2,662.00 | 1.16% | 1,176,100 |
| Feb 5, 2026 | 2,620.00 | 2,655.00 | 2,602.00 | 2,631.50 | 2,631.50 | 1.27% | 986,600 |
| Feb 4, 2026 | 2,560.00 | 2,627.50 | 2,551.00 | 2,598.50 | 2,598.50 | 2.65% | 1,617,300 |
| Feb 3, 2026 | 2,515.50 | 2,545.00 | 2,497.00 | 2,531.50 | 2,531.50 | 2.43% | 1,465,100 |
| Feb 2, 2026 | 2,540.00 | 2,556.50 | 2,471.00 | 2,471.50 | 2,471.50 | -0.74% | 1,021,400 |
| Jan 30, 2026 | 2,507.00 | 2,507.00 | 2,464.50 | 2,490.00 | 2,490.00 | 0.55% | 1,312,800 |
| Jan 29, 2026 | 2,483.50 | 2,495.00 | 2,435.00 | 2,476.50 | 2,476.50 | -0.44% | 1,591,000 |
| Jan 28, 2026 | 2,515.00 | 2,525.00 | 2,481.50 | 2,487.50 | 2,487.50 | -2.45% | 1,628,500 |
| Jan 27, 2026 | 2,530.50 | 2,552.50 | 2,502.50 | 2,550.00 | 2,550.00 | -0.02% | 1,561,900 |
| Jan 26, 2026 | 2,541.50 | 2,577.50 | 2,523.50 | 2,550.50 | 2,550.50 | -1.90% | 1,951,700 |
| Jan 23, 2026 | 2,595.00 | 2,629.50 | 2,593.00 | 2,600.00 | 2,600.00 | 0.83% | 1,547,300 |
| Jan 22, 2026 | 2,560.50 | 2,587.50 | 2,527.50 | 2,578.50 | 2,578.50 | 1.98% | 1,789,900 |
| Jan 21, 2026 | 2,500.00 | 2,532.50 | 2,474.00 | 2,528.50 | 2,528.50 | -1.29% | 2,509,300 |
| Jan 20, 2026 | 2,568.00 | 2,616.50 | 2,552.00 | 2,561.50 | 2,561.50 | -0.79% | 1,612,700 |
| Jan 19, 2026 | 2,520.00 | 2,597.50 | 2,517.50 | 2,582.00 | 2,582.00 | -2.62% | 1,595,500 |
| Jan 16, 2026 | 2,628.00 | 2,662.00 | 2,626.00 | 2,651.50 | 2,651.50 | -0.23% | 785,200 |