Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan · Delayed Price · Currency is JPY 2,174.00
+30.50 (1.42%)
Jun 25, 2026, 11:05 AM JST
TYO:5110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 2,172.50 | 2,193.00 | 2,128.50 | 2,143.50 | 2,143.50 | -0.97% | 1,398,400 |
| Jun 23, 2026 | 2,258.00 | 2,258.00 | 2,161.00 | 2,164.50 | 2,164.50 | -3.78% | 1,666,600 |
| Jun 22, 2026 | 2,270.00 | 2,282.00 | 2,234.50 | 2,249.50 | 2,249.50 | -0.33% | 1,787,400 |
| Jun 19, 2026 | 2,264.00 | 2,297.50 | 2,246.50 | 2,257.00 | 2,257.00 | -0.15% | 1,832,200 |
| Jun 18, 2026 | 2,296.00 | 2,298.50 | 2,242.50 | 2,260.50 | 2,260.50 | -1.03% | 1,680,700 |
| Jun 17, 2026 | 2,268.50 | 2,294.00 | 2,250.00 | 2,284.00 | 2,284.00 | 0.68% | 1,657,900 |
| Jun 16, 2026 | 2,335.00 | 2,335.00 | 2,254.00 | 2,268.50 | 2,268.50 | -0.40% | 2,359,400 |
| Jun 15, 2026 | 2,312.00 | 2,345.00 | 2,263.50 | 2,277.50 | 2,277.50 | 7.05% | 5,902,200 |
| Jun 12, 2026 | 2,100.00 | 2,142.00 | 2,085.00 | 2,127.50 | 2,127.50 | 5.35% | 4,697,600 |
| Jun 11, 2026 | 2,005.00 | 2,026.00 | 1,982.50 | 2,019.50 | 2,019.50 | -0.74% | 2,051,300 |
| Jun 10, 2026 | 2,036.50 | 2,062.00 | 2,009.50 | 2,034.50 | 2,034.50 | 0.05% | 2,595,700 |
| Jun 9, 2026 | 2,017.00 | 2,037.00 | 2,002.50 | 2,033.50 | 2,033.50 | 2.73% | 2,180,100 |
| Jun 8, 2026 | 1,939.00 | 1,981.50 | 1,935.00 | 1,979.50 | 1,979.50 | -0.15% | 2,514,500 |
| Jun 5, 2026 | 2,006.00 | 2,013.00 | 1,973.00 | 1,982.50 | 1,982.50 | -0.55% | 2,106,400 |
| Jun 4, 2026 | 2,039.50 | 2,040.00 | 1,992.00 | 1,993.50 | 1,993.50 | -2.71% | 2,191,400 |
| Jun 3, 2026 | 2,005.50 | 2,054.00 | 1,996.50 | 2,049.00 | 2,049.00 | 2.78% | 2,354,000 |
| Jun 2, 2026 | 1,985.00 | 1,999.50 | 1,940.00 | 1,993.50 | 1,993.50 | -1.29% | 2,106,500 |
| Jun 1, 2026 | 2,045.00 | 2,049.00 | 2,012.00 | 2,019.50 | 2,019.50 | -2.96% | 1,792,100 |
| May 29, 2026 | 2,034.50 | 2,108.00 | 2,032.50 | 2,081.00 | 2,081.00 | 2.29% | 3,687,800 |
| May 28, 2026 | 2,036.00 | 2,058.00 | 2,006.00 | 2,034.50 | 2,034.50 | 0.97% | 1,844,000 |
| May 27, 2026 | 2,045.50 | 2,070.00 | 2,015.00 | 2,015.00 | 2,015.00 | -2.49% | 1,628,600 |
| May 26, 2026 | 2,058.00 | 2,080.00 | 2,035.50 | 2,066.50 | 2,066.50 | 0.98% | 2,359,800 |
| May 25, 2026 | 2,008.00 | 2,051.50 | 1,995.00 | 2,046.50 | 2,046.50 | 6.76% | 3,304,400 |
| May 22, 2026 | 1,968.00 | 1,968.00 | 1,917.00 | 1,917.00 | 1,917.00 | -1.26% | 1,625,800 |
| May 21, 2026 | 1,960.00 | 1,984.00 | 1,940.50 | 1,941.50 | 1,941.50 | 1.81% | 2,455,700 |
| May 20, 2026 | 1,950.00 | 1,957.50 | 1,901.00 | 1,907.00 | 1,907.00 | -1.45% | 2,646,000 |
| May 19, 2026 | 1,935.50 | 1,945.50 | 1,910.50 | 1,935.00 | 1,935.00 | 0.91% | 3,348,700 |
| May 18, 2026 | 1,958.00 | 1,983.50 | 1,909.00 | 1,917.50 | 1,917.50 | -6.37% | 5,408,400 |
| May 15, 2026 | 2,066.00 | 2,085.50 | 2,013.00 | 2,048.00 | 2,048.00 | 1.56% | 3,094,000 |
| May 14, 2026 | 2,001.00 | 2,027.00 | 1,995.00 | 2,016.50 | 2,016.50 | 0.25% | 1,477,300 |
| May 13, 2026 | 1,990.00 | 2,026.00 | 1,972.00 | 2,011.50 | 2,011.50 | 0.65% | 2,435,700 |
| May 12, 2026 | 2,054.00 | 2,054.00 | 1,994.00 | 1,998.50 | 1,998.50 | -2.20% | 2,087,900 |
| May 11, 2026 | 2,058.50 | 2,065.00 | 2,032.50 | 2,043.50 | 2,043.50 | 0.27% | 1,222,600 |
| May 8, 2026 | 2,081.00 | 2,083.00 | 2,022.00 | 2,038.00 | 2,038.00 | -1.92% | 1,812,100 |
| May 7, 2026 | 2,085.00 | 2,113.50 | 2,032.00 | 2,078.00 | 2,078.00 | 2.90% | 3,039,900 |
| May 1, 2026 | 2,015.00 | 2,042.50 | 1,998.00 | 2,019.50 | 2,019.50 | - | 1,778,700 |
| Apr 30, 2026 | 2,036.50 | 2,055.00 | 2,012.00 | 2,019.50 | 2,019.50 | -1.03% | 2,224,900 |
| Apr 28, 2026 | 2,010.00 | 2,040.50 | 1,996.50 | 2,040.50 | 2,040.50 | 2.10% | 1,495,700 |
| Apr 27, 2026 | 1,979.00 | 2,007.50 | 1,969.50 | 1,998.50 | 1,998.50 | 0.20% | 2,002,300 |
| Apr 24, 2026 | 2,020.00 | 2,021.50 | 1,988.00 | 1,994.50 | 1,994.50 | -1.29% | 1,616,400 |
| Apr 23, 2026 | 2,040.00 | 2,066.00 | 2,008.00 | 2,020.50 | 2,020.50 | -1.70% | 1,797,000 |
| Apr 22, 2026 | 2,120.00 | 2,120.00 | 2,048.50 | 2,055.50 | 2,055.50 | -3.77% | 2,168,300 |
| Apr 21, 2026 | 2,141.00 | 2,145.00 | 2,122.50 | 2,136.00 | 2,136.00 | -0.19% | 1,184,000 |
| Apr 20, 2026 | 2,169.50 | 2,170.00 | 2,139.00 | 2,140.00 | 2,140.00 | 0.97% | 1,115,900 |
| Apr 17, 2026 | 2,135.00 | 2,141.00 | 2,119.00 | 2,119.50 | 2,119.50 | -1.03% | 1,042,900 |
| Apr 16, 2026 | 2,147.00 | 2,173.50 | 2,135.50 | 2,141.50 | 2,141.50 | 1.23% | 1,077,500 |
| Apr 15, 2026 | 2,126.00 | 2,147.50 | 2,111.50 | 2,115.50 | 2,115.50 | 1.20% | 1,261,400 |
| Apr 14, 2026 | 2,119.50 | 2,121.50 | 2,085.00 | 2,090.50 | 2,090.50 | 0.14% | 1,839,900 |
| Apr 13, 2026 | 2,108.50 | 2,136.00 | 2,084.00 | 2,087.50 | 2,087.50 | -2.29% | 1,703,400 |
| Apr 10, 2026 | 2,143.00 | 2,176.00 | 2,136.50 | 2,136.50 | 2,136.50 | -0.30% | 1,493,300 |