Skip to main content
logo
Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan flag Japan · Delayed Price · Currency is JPY
2,598.50
+67.00 (2.65%)
Feb 4, 2026, 3:30 PM JST

TYO:5110 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 20252,513.502,517.002,449.002,454.002,419.63-1.74%1,581,600
Dec 15, 20252,470.002,513.002,452.502,497.502,462.522.29%1,864,000
Dec 12, 20252,418.502,449.502,403.502,441.502,407.313.06%2,049,300
Dec 11, 20252,427.502,429.002,369.002,369.002,335.82-1.15%1,745,800
Dec 10, 20252,392.002,421.002,382.002,396.502,362.942.33%2,772,800
Dec 9, 20252,349.002,375.002,308.002,342.002,309.203.95%2,510,600
Dec 8, 20252,265.502,267.002,228.502,253.002,221.451.40%1,445,400
Dec 5, 20252,283.002,294.002,222.002,222.002,190.88-1.81%1,849,700
Dec 4, 20252,240.002,282.002,231.002,263.002,231.310.07%2,341,600
Dec 3, 20252,228.502,284.502,211.002,261.502,229.831.85%2,398,200
Dec 2, 20252,167.002,233.502,159.002,220.502,189.402.47%1,489,900
Dec 1, 20252,180.502,192.002,162.502,167.002,136.65-0.48%1,837,400
Nov 28, 20252,180.002,190.002,153.002,177.502,147.000.79%1,820,300
Nov 27, 20252,210.002,217.502,160.502,160.502,130.24-2.17%1,841,000
Nov 26, 20252,173.002,219.002,157.502,208.502,177.572.89%1,928,300
Nov 25, 20252,158.502,173.502,141.002,146.502,116.440.44%1,806,800
Nov 21, 20252,106.002,149.502,092.002,137.002,107.070.05%2,133,200
Nov 20, 20252,127.502,141.502,109.002,136.002,106.080.47%2,199,000