Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan · Delayed Price · Currency is JPY 1,858.50
+30.00 (1.64%)
Oct 22, 2025, 3:30 PM JST
TYO:5110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,820.00 | 1,833.00 | 1,813.00 | 1,828.50 | 1,828.50 | 1.16% | 844,100 |
| Oct 20, 2025 | 1,790.00 | 1,808.50 | 1,771.50 | 1,807.50 | 1,807.50 | 2.58% | 1,157,500 |
| Oct 17, 2025 | 1,779.50 | 1,783.50 | 1,755.00 | 1,762.00 | 1,762.00 | -0.76% | 866,700 |
| Oct 16, 2025 | 1,764.50 | 1,783.50 | 1,763.00 | 1,775.50 | 1,775.50 | 1.20% | 1,140,300 |
| Oct 15, 2025 | 1,740.00 | 1,754.50 | 1,734.50 | 1,754.50 | 1,754.50 | 1.30% | 904,600 |
| Oct 14, 2025 | 1,750.00 | 1,775.00 | 1,720.00 | 1,732.00 | 1,732.00 | -2.45% | 1,919,000 |
| Oct 10, 2025 | 1,798.00 | 1,803.50 | 1,771.00 | 1,775.50 | 1,775.50 | -3.08% | 1,312,200 |
| Oct 9, 2025 | 1,830.00 | 1,840.00 | 1,821.50 | 1,832.00 | 1,832.00 | -0.22% | 942,400 |
| Oct 8, 2025 | 1,865.00 | 1,877.00 | 1,835.00 | 1,836.00 | 1,836.00 | -1.50% | 1,101,300 |
| Oct 7, 2025 | 1,818.00 | 1,865.00 | 1,814.00 | 1,864.00 | 1,864.00 | 3.18% | 1,493,100 |
| Oct 6, 2025 | 1,842.00 | 1,842.50 | 1,802.50 | 1,806.50 | 1,806.50 | 1.66% | 1,113,500 |
| Oct 3, 2025 | 1,761.50 | 1,781.00 | 1,758.00 | 1,777.00 | 1,777.00 | 0.68% | 1,067,100 |
| Oct 2, 2025 | 1,766.00 | 1,778.00 | 1,742.00 | 1,765.00 | 1,765.00 | -0.68% | 775,900 |
| Oct 1, 2025 | 1,778.00 | 1,785.00 | 1,765.50 | 1,777.00 | 1,777.00 | -1.20% | 1,178,300 |
| Sep 30, 2025 | 1,800.00 | 1,800.50 | 1,770.00 | 1,798.50 | 1,798.50 | -0.22% | 1,229,900 |
| Sep 29, 2025 | 1,830.00 | 1,839.50 | 1,802.50 | 1,802.50 | 1,802.50 | -1.61% | 971,200 |
| 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 |