Skip to main content
logo
Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan flag Japan · Delayed Price · Currency is JPY
2,055.50
-80.50 (-3.77%)
Apr 22, 2026, 3:30 PM JST

TYO:5110 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20262,120.002,120.002,048.502,055.502,055.50-3.77%2,168,300
Apr 21, 20262,141.002,145.002,122.502,136.002,136.00-0.19%1,184,000
Apr 20, 20262,169.502,170.002,139.002,140.002,140.000.97%1,115,900
Apr 17, 20262,135.002,141.002,119.002,119.502,119.50-1.03%1,042,900
Apr 16, 20262,147.002,173.502,135.502,141.502,141.501.23%1,077,500
Apr 15, 20262,126.002,147.502,111.502,115.502,115.501.20%1,261,400
Apr 14, 20262,119.502,121.502,085.002,090.502,090.500.14%1,839,900
Apr 13, 20262,108.502,136.002,084.002,087.502,087.50-2.29%1,703,400
Apr 10, 20262,143.002,176.002,136.502,136.502,136.50-0.30%1,493,300
Apr 9, 20262,176.502,184.002,143.002,143.002,143.00-1.56%1,384,300
Apr 8, 20262,199.502,199.502,150.502,177.002,177.005.58%2,424,300
Apr 7, 20262,063.002,074.002,046.502,062.002,062.000.68%1,048,900
Apr 6, 20262,060.002,080.002,048.002,048.002,048.00-0.49%1,175,200
Apr 3, 20262,043.002,065.502,040.002,058.002,058.000.19%1,718,800
Apr 2, 20262,137.002,137.502,053.502,054.002,054.00-2.19%1,767,000
Apr 1, 20262,140.002,140.002,077.502,100.002,100.003.88%2,403,700
Mar 31, 20261,980.002,050.001,979.002,021.502,021.500.15%1,731,800
Mar 30, 20261,994.502,018.501,967.502,018.502,018.50-3.42%2,213,800
Mar 27, 20262,080.002,103.002,067.002,090.002,090.00-0.95%1,600,500
Mar 26, 20262,149.502,153.002,098.002,110.002,110.00-0.71%1,514,800
Mar 25, 20262,158.002,158.002,118.502,125.002,125.001.34%1,790,700
Mar 24, 20262,088.502,097.002,061.002,097.002,097.005.09%2,032,100
Mar 23, 20262,017.502,021.501,975.501,995.501,995.50-3.11%2,756,500
Mar 19, 20262,070.002,081.002,046.002,059.502,059.50-3.54%2,228,100
Mar 18, 20262,102.502,136.002,098.002,135.002,135.002.62%1,350,600
Mar 17, 20262,076.502,095.002,059.002,080.502,080.501.14%1,257,600
Mar 16, 20262,089.002,092.502,051.502,057.002,057.00-2.86%2,033,500
Mar 13, 20262,108.002,146.502,108.002,117.502,117.50-2.49%1,705,200
Mar 12, 20262,210.002,212.002,157.502,171.502,171.50-2.32%1,131,400
Mar 11, 20262,201.002,247.002,197.502,223.002,223.002.35%1,779,400
Mar 10, 20262,174.002,197.002,136.002,172.002,172.002.43%1,973,700
Mar 9, 20262,082.002,141.002,060.502,120.502,120.50-6.28%2,944,200
Mar 6, 20262,223.502,280.502,212.002,262.502,262.50-0.22%2,193,000
Mar 5, 20262,347.002,357.502,267.502,267.502,267.500.91%2,496,500
Mar 4, 20262,290.002,325.002,222.502,247.002,247.00-5.92%2,862,000
Mar 3, 20262,537.002,546.002,383.002,388.502,388.50-7.21%2,998,700
Mar 2, 20262,631.502,642.502,533.002,574.002,574.00-7.46%4,343,400
Feb 27, 20262,759.002,781.502,717.002,781.502,781.501.40%1,282,000
Feb 26, 20262,785.002,793.002,727.502,743.002,743.00-1.28%1,318,600
Feb 25, 20262,730.002,798.502,719.502,778.502,778.501.04%1,430,100
Feb 24, 20262,727.002,771.502,688.502,750.002,750.001.29%1,565,000
Feb 20, 20262,774.002,791.002,701.502,715.002,715.00-2.78%3,335,900
Feb 19, 20262,686.002,797.502,683.502,792.502,792.504.16%3,364,400
Feb 18, 20262,655.002,698.002,655.002,681.002,681.000.51%1,701,500
Feb 17, 20262,654.002,691.502,641.002,667.502,667.500.95%1,901,600
Feb 16, 20262,658.002,682.002,631.502,642.502,642.50-0.62%2,499,100
Feb 13, 20262,653.002,699.002,621.002,659.002,659.001.68%3,396,200
Feb 12, 20262,742.502,780.002,519.002,615.002,615.00-5.32%9,541,200
Feb 10, 20262,699.502,763.002,693.002,762.002,762.002.01%1,289,900
Feb 9, 20262,725.002,740.002,680.502,707.502,707.501.71%1,338,100