Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan flag Japan · Delayed Price · Currency is JPY
1,744.50
+10.00 (0.58%)
Aug 1, 2025, 3:30 PM JST

Triumph Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20251,605.001,624.001,605.001,624.001,589.160.53%884,900
Jun 17, 20251,606.001,620.001,603.001,615.501,580.840.28%995,000
Jun 16, 20251,610.001,617.501,603.001,611.001,576.44-0.56%1,104,800
Jun 13, 20251,636.001,640.501,608.001,620.001,585.25-2.03%2,008,600
Jun 12, 20251,688.001,696.501,652.001,653.501,618.03-1.99%1,157,000
Jun 11, 20251,668.501,688.001,668.001,687.001,650.811.14%952,100
Jun 10, 20251,680.001,681.501,656.501,668.001,632.221.34%1,285,300
Jun 9, 20251,646.501,660.501,642.501,646.001,610.690.27%992,100
Jun 6, 20251,643.001,654.001,625.001,641.501,606.29-0.82%1,616,700
Jun 5, 20251,660.001,670.001,646.001,655.001,619.50-2.50%2,514,000
Jun 4, 20251,718.001,722.501,686.501,697.501,661.08-1.16%2,052,500
Jun 3, 20251,733.001,743.501,717.501,717.501,680.66-1.01%1,559,400
Jun 2, 20251,766.001,775.501,730.001,735.001,697.78-3.64%1,822,800
May 30, 20251,794.501,812.001,780.001,800.501,761.870.59%1,262,100
May 29, 20251,790.001,794.501,782.001,790.001,751.600.85%742,700
May 28, 20251,773.501,785.501,767.001,775.001,736.921.08%918,200
May 27, 20251,736.001,756.001,734.001,756.001,718.331.18%692,300
May 26, 20251,754.001,762.501,735.501,735.501,698.27-1.67%1,108,900
May 23, 20251,757.501,776.501,752.501,765.001,727.140.68%937,400