Skip to main content
logo
Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan flag Japan · Delayed Price · Currency is JPY
2,574.50
+108.50 (4.40%)
Jan 9, 2026, 3:30 PM JST

TYO:5110 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 20252,069.502,136.002,042.502,126.002,096.222.31%1,837,800
Nov 18, 20252,105.002,148.502,078.002,078.002,048.90-2.78%1,931,500
Nov 17, 20252,087.502,137.502,082.502,137.502,107.560.33%2,487,300
Nov 14, 20252,116.502,144.002,082.502,130.502,100.66-1.87%3,311,700
Nov 13, 20251,990.002,176.501,958.002,171.002,140.5913.66%7,826,700
Nov 12, 20251,894.001,926.501,873.001,910.001,883.250.53%2,260,600
Nov 11, 20251,888.001,900.001,876.001,900.001,873.390.64%1,385,800
Nov 10, 20251,883.501,894.001,870.501,888.001,861.561.40%1,104,800
Nov 7, 20251,834.001,862.001,825.501,862.001,835.920.89%849,300
Nov 6, 20251,850.001,865.501,837.001,845.501,819.650.87%654,600
Nov 5, 20251,820.001,829.501,783.001,829.501,803.88-0.35%1,403,800
Nov 4, 20251,808.001,850.501,795.001,836.001,810.291.49%1,477,300
Oct 31, 20251,809.501,819.501,796.501,809.001,783.66-0.50%1,208,300
Oct 30, 20251,789.501,818.001,780.501,818.001,792.541.06%2,062,500
Oct 29, 20251,818.001,822.001,791.501,799.001,773.80-1.91%1,238,500
Oct 28, 20251,875.001,886.501,832.001,834.001,808.31-2.96%1,232,600
Oct 27, 20251,875.501,890.001,866.501,890.001,863.531.91%1,121,000