Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan · Delayed Price · Currency is JPY 1,802.50
-29.50 (-1.61%)
Sep 29, 2025, 3:30 PM JST
TYO:5110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,802.00 | 1,833.50 | 1,795.00 | 1,832.00 | 1,832.00 | 1.83% | 1,321,000 |
| Sep 25, 2025 | 1,799.00 | 1,807.50 | 1,788.50 | 1,799.00 | 1,799.00 | 0.81% | 995,400 |
| Sep 24, 2025 | 1,777.00 | 1,786.00 | 1,753.50 | 1,784.50 | 1,784.50 | 0.90% | 1,681,300 |
| Sep 22, 2025 | 1,806.00 | 1,817.00 | 1,768.50 | 1,768.50 | 1,768.50 | -2.48% | 1,701,400 |
| Sep 19, 2025 | 1,840.00 | 1,850.00 | 1,807.00 | 1,813.50 | 1,813.50 | -1.36% | 1,237,100 |
| Sep 18, 2025 | 1,855.00 | 1,858.00 | 1,837.00 | 1,838.50 | 1,838.50 | -1.08% | 760,600 |
| Sep 17, 2025 | 1,853.00 | 1,860.00 | 1,834.00 | 1,858.50 | 1,858.50 | -0.40% | 986,100 |
| Sep 16, 2025 | 1,877.50 | 1,885.00 | 1,861.50 | 1,866.00 | 1,866.00 | -0.03% | 986,100 |
| Sep 12, 2025 | 1,900.00 | 1,931.50 | 1,866.50 | 1,866.50 | 1,866.50 | 1.33% | 1,991,000 |
| Sep 11, 2025 | 1,842.00 | 1,855.00 | 1,824.50 | 1,842.00 | 1,842.00 | 0.11% | 1,991,000 |
| Sep 10, 2025 | 1,840.00 | 1,858.50 | 1,831.50 | 1,840.00 | 1,840.00 | 0.60% | 1,564,000 |
| Sep 9, 2025 | 1,821.00 | 1,839.50 | 1,806.50 | 1,829.00 | 1,829.00 | 0.44% | 1,343,000 |
| Sep 8, 2025 | 1,791.00 | 1,824.00 | 1,773.00 | 1,821.00 | 1,821.00 | 2.10% | 1,261,300 |
| Sep 5, 2025 | 1,773.50 | 1,783.50 | 1,755.50 | 1,783.50 | 1,783.50 | 2.06% | 1,034,300 |
| Sep 4, 2025 | 1,766.00 | 1,773.50 | 1,747.00 | 1,747.50 | 1,747.50 | -1.69% | 1,090,600 |
| Sep 3, 2025 | 1,769.00 | 1,788.50 | 1,764.50 | 1,777.50 | 1,777.50 | 0.34% | 888,500 |
| Sep 2, 2025 | 1,749.50 | 1,781.50 | 1,749.50 | 1,771.50 | 1,771.50 | 1.52% | 949,900 |
| Sep 1, 2025 | 1,731.00 | 1,748.00 | 1,722.00 | 1,745.00 | 1,745.00 | 0.29% | 628,500 |
| Aug 29, 2025 | 1,730.00 | 1,761.00 | 1,728.00 | 1,740.00 | 1,740.00 | -0.46% | 1,143,500 |
| Aug 28, 2025 | 1,719.00 | 1,748.00 | 1,715.00 | 1,748.00 | 1,748.00 | 2.16% | 1,984,300 |
| Aug 27, 2025 | 1,725.00 | 1,735.50 | 1,711.00 | 1,711.00 | 1,711.00 | -0.93% | 714,500 |
| Aug 26, 2025 | 1,729.50 | 1,731.00 | 1,704.00 | 1,727.00 | 1,727.00 | -0.14% | 971,800 |
| Aug 25, 2025 | 1,728.00 | 1,736.00 | 1,718.50 | 1,729.50 | 1,729.50 | 0.52% | 753,700 |
| Aug 22, 2025 | 1,725.50 | 1,731.00 | 1,715.00 | 1,720.50 | 1,720.50 | -0.03% | 615,000 |
| Aug 21, 2025 | 1,721.00 | 1,729.50 | 1,713.00 | 1,721.00 | 1,721.00 | -0.69% | 977,300 |
| Aug 20, 2025 | 1,738.00 | 1,748.00 | 1,727.00 | 1,733.00 | 1,733.00 | 0.87% | 799,200 |
| Aug 19, 2025 | 1,706.00 | 1,721.50 | 1,703.00 | 1,718.00 | 1,718.00 | 0.35% | 1,086,200 |
| Aug 18, 2025 | 1,711.00 | 1,719.00 | 1,705.50 | 1,712.00 | 1,712.00 | 0.53% | 1,050,300 |
| Aug 15, 2025 | 1,700.00 | 1,708.50 | 1,699.00 | 1,703.00 | 1,703.00 | 0.18% | 855,300 |
| Aug 14, 2025 | 1,701.00 | 1,711.50 | 1,692.00 | 1,700.00 | 1,700.00 | -0.56% | 1,559,400 |
| Aug 13, 2025 | 1,753.50 | 1,757.00 | 1,703.50 | 1,709.50 | 1,709.50 | -0.23% | 2,301,500 |
| Aug 12, 2025 | 1,728.00 | 1,736.00 | 1,708.00 | 1,713.50 | 1,713.50 | -1.01% | 2,283,300 |
| Aug 8, 2025 | 1,701.50 | 1,744.00 | 1,701.50 | 1,731.00 | 1,731.00 | 2.76% | 2,184,700 |
| Aug 7, 2025 | 1,773.50 | 1,796.00 | 1,684.50 | 1,684.50 | 1,684.50 | -4.67% | 3,318,300 |
| Aug 6, 2025 | 1,746.00 | 1,774.00 | 1,742.00 | 1,767.00 | 1,767.00 | 1.61% | 1,168,300 |
| Aug 5, 2025 | 1,739.50 | 1,750.00 | 1,731.50 | 1,739.00 | 1,739.00 | 0.78% | 1,056,300 |
| Aug 4, 2025 | 1,708.00 | 1,726.50 | 1,703.00 | 1,725.50 | 1,725.50 | -1.09% | 1,415,300 |
| Aug 1, 2025 | 1,749.50 | 1,766.00 | 1,743.50 | 1,744.50 | 1,744.50 | 0.58% | 964,200 |
| Jul 31, 2025 | 1,730.00 | 1,740.50 | 1,724.00 | 1,734.50 | 1,734.50 | -0.17% | 1,244,400 |
| Jul 30, 2025 | 1,723.50 | 1,746.50 | 1,720.00 | 1,737.50 | 1,737.50 | 0.61% | 3,555,700 |
| Jul 29, 2025 | 1,735.00 | 1,747.00 | 1,719.00 | 1,727.00 | 1,727.00 | -0.46% | 1,101,500 |
| Jul 28, 2025 | 1,743.00 | 1,755.00 | 1,733.00 | 1,735.00 | 1,735.00 | -0.46% | 825,500 |
| Jul 25, 2025 | 1,772.00 | 1,775.00 | 1,743.00 | 1,743.00 | 1,743.00 | -2.79% | 904,800 |
| Jul 24, 2025 | 1,784.50 | 1,803.00 | 1,772.50 | 1,793.00 | 1,793.00 | 0.67% | 1,934,600 |
| Jul 23, 2025 | 1,726.00 | 1,804.00 | 1,712.50 | 1,781.00 | 1,781.00 | 5.54% | 2,789,700 |
| Jul 22, 2025 | 1,675.00 | 1,692.50 | 1,675.00 | 1,687.50 | 1,687.50 | 0.54% | 975,600 |
| Jul 18, 2025 | 1,688.00 | 1,689.00 | 1,675.00 | 1,678.50 | 1,678.50 | -0.44% | 438,700 |
| Jul 17, 2025 | 1,669.00 | 1,689.00 | 1,668.50 | 1,686.00 | 1,686.00 | 1.05% | 832,100 |
| Jul 16, 2025 | 1,690.00 | 1,695.00 | 1,668.00 | 1,668.50 | 1,668.50 | -0.48% | 688,800 |
| Jul 15, 2025 | 1,676.00 | 1,690.00 | 1,676.00 | 1,676.50 | 1,676.50 | -0.21% | 888,400 |