Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan flag Japan · Delayed Price · Currency is JPY
1,740.00
-8.00 (-0.46%)
Aug 29, 2025, 3:30 PM JST

TYO:5110 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,730.001,761.001,728.001,740.001,740.00-0.46%1,143,500
Aug 28, 20251,719.001,748.001,715.001,748.001,748.002.16%1,984,300
Aug 27, 20251,725.001,735.501,711.001,711.001,711.00-0.93%714,500
Aug 26, 20251,729.501,731.001,704.001,727.001,727.00-0.14%971,800
Aug 25, 20251,728.001,736.001,718.501,729.501,729.500.52%753,700
Aug 22, 20251,725.501,731.001,715.001,720.501,720.50-0.03%615,000
Aug 21, 20251,721.001,729.501,713.001,721.001,721.00-0.69%977,300
Aug 20, 20251,738.001,748.001,727.001,733.001,733.000.87%799,200
Aug 19, 20251,706.001,721.501,703.001,718.001,718.000.35%1,086,200
Aug 18, 20251,711.001,719.001,705.501,712.001,712.000.53%1,050,300
Aug 15, 20251,700.001,708.501,699.001,703.001,703.000.18%855,300
Aug 14, 20251,701.001,711.501,692.001,700.001,700.00-0.56%1,559,400
Aug 13, 20251,753.501,757.001,703.501,709.501,709.50-0.23%2,301,500
Aug 12, 20251,728.001,736.001,708.001,713.501,713.50-1.01%2,283,300
Aug 8, 20251,701.501,744.001,701.501,731.001,731.002.76%2,184,700
Aug 7, 20251,773.501,796.001,684.501,684.501,684.50-4.67%3,318,300
Aug 6, 20251,746.001,774.001,742.001,767.001,767.001.61%1,168,300
Aug 5, 20251,739.501,750.001,731.501,739.001,739.000.78%1,056,300
Aug 4, 20251,708.001,726.501,703.001,725.501,725.50-1.09%1,415,300
Aug 1, 20251,749.501,766.001,743.501,744.501,744.500.58%964,200
Jul 31, 20251,730.001,740.501,724.001,734.501,734.50-0.17%1,244,400
Jul 30, 20251,723.501,746.501,720.001,737.501,737.500.61%3,555,700
Jul 29, 20251,735.001,747.001,719.001,727.001,727.00-0.46%1,101,500
Jul 28, 20251,743.001,755.001,733.001,735.001,735.00-0.46%825,500
Jul 25, 20251,772.001,775.001,743.001,743.001,743.00-2.79%904,800
Jul 24, 20251,784.501,803.001,772.501,793.001,793.000.67%1,934,600
Jul 23, 20251,726.001,804.001,712.501,781.001,781.005.54%2,789,700
Jul 22, 20251,675.001,692.501,675.001,687.501,687.500.54%975,600
Jul 18, 20251,688.001,689.001,675.001,678.501,678.50-0.44%438,700
Jul 17, 20251,669.001,689.001,668.501,686.001,686.001.05%832,100
Jul 16, 20251,690.001,695.001,668.001,668.501,668.50-0.48%688,800
Jul 15, 20251,676.001,690.001,676.001,676.501,676.50-0.21%888,400
Jul 14, 20251,676.001,689.001,675.001,680.001,680.000.21%652,200
Jul 11, 20251,681.501,685.501,668.001,676.501,676.500.81%713,900
Jul 10, 20251,676.501,678.001,655.501,663.001,663.00-0.69%860,800
Jul 9, 20251,671.501,682.001,661.501,674.501,674.501.09%1,233,400
Jul 8, 20251,642.501,669.001,638.501,656.501,656.500.94%987,700
Jul 7, 20251,663.001,668.001,635.501,641.001,641.00-2.26%818,800
Jul 4, 20251,685.001,696.501,667.501,679.001,679.00-0.18%1,030,600
Jul 3, 20251,668.001,682.001,660.001,682.001,682.00-0.09%1,323,700
Jul 2, 20251,656.001,686.001,653.001,683.501,683.501.66%2,451,700
Jul 1, 20251,640.501,668.001,635.001,656.001,656.000.94%1,793,800
Jun 30, 20251,648.501,655.501,636.501,640.501,640.50-0.09%1,434,500
Jun 27, 20251,615.501,652.501,606.001,642.001,642.000.64%2,508,600
Jun 26, 20251,616.501,634.001,610.501,631.501,596.500.31%2,475,600
Jun 25, 20251,630.001,635.001,618.001,626.501,591.61-0.06%1,150,500
Jun 24, 20251,626.501,639.501,620.001,627.501,592.591.37%1,446,000
Jun 23, 20251,614.501,621.001,599.001,605.501,571.060.03%1,641,800
Jun 20, 20251,627.001,643.001,605.001,605.001,570.57-1.32%1,535,100
Jun 19, 20251,625.001,627.501,613.001,626.501,591.610.15%885,600