Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan · Delayed Price · Currency is JPY 2,218.00
+34.00 (1.56%)
Aug 5, 2026, 3:30 PM JST
TYO:5110 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,191.00 | 2,237.50 | 2,188.00 | 2,218.00 | 2,218.00 | 1.56% | 1,603,400 |
| Aug 4, 2026 | 2,197.00 | 2,214.00 | 2,177.00 | 2,184.00 | 2,184.00 | -0.34% | 1,658,900 |
| Aug 3, 2026 | 2,209.50 | 2,213.00 | 2,138.50 | 2,191.50 | 2,191.50 | -3.88% | 2,116,400 |
| Jul 31, 2026 | 2,306.50 | 2,330.00 | 2,261.50 | 2,280.00 | 2,280.00 | -1.60% | 2,750,700 |
| Jul 30, 2026 | 2,300.00 | 2,327.00 | 2,279.50 | 2,317.00 | 2,317.00 | -0.22% | 6,307,900 |
| Jul 29, 2026 | 2,298.00 | 2,322.00 | 2,248.00 | 2,322.00 | 2,322.00 | 2.25% | 2,364,800 |
| Jul 28, 2026 | 2,211.00 | 2,278.00 | 2,208.00 | 2,271.00 | 2,271.00 | 1.36% | 2,066,400 |
| Jul 27, 2026 | 2,150.00 | 2,249.00 | 2,140.50 | 2,240.50 | 2,240.50 | 4.72% | 2,454,700 |
| Jul 24, 2026 | 2,201.00 | 2,208.50 | 2,130.00 | 2,139.50 | 2,139.50 | -4.78% | 3,943,100 |
| Jul 23, 2026 | 2,212.50 | 2,261.00 | 2,212.00 | 2,247.00 | 2,247.00 | 1.77% | 1,940,500 |
| Jul 22, 2026 | 2,241.50 | 2,253.50 | 2,205.00 | 2,208.00 | 2,208.00 | -2.34% | 2,374,900 |
| Jul 21, 2026 | 2,240.00 | 2,271.50 | 2,232.00 | 2,261.00 | 2,261.00 | 1.73% | 1,465,100 |
| Jul 17, 2026 | 2,181.00 | 2,234.00 | 2,171.00 | 2,222.50 | 2,222.50 | - | 1,926,300 |
| Jul 16, 2026 | 2,195.00 | 2,237.50 | 2,183.50 | 2,222.50 | 2,222.50 | 0.32% | 1,219,600 |
| Jul 15, 2026 | 2,212.00 | 2,216.50 | 2,185.00 | 2,215.50 | 2,215.50 | 0.64% | 1,346,200 |
| Jul 14, 2026 | 2,158.00 | 2,201.50 | 2,151.00 | 2,201.50 | 2,201.50 | 0.62% | 1,431,200 |
| Jul 13, 2026 | 2,229.00 | 2,231.00 | 2,172.50 | 2,188.00 | 2,188.00 | -1.17% | 893,000 |
| Jul 10, 2026 | 2,193.50 | 2,231.50 | 2,186.50 | 2,214.00 | 2,214.00 | 0.93% | 1,426,800 |
| Jul 9, 2026 | 2,234.00 | 2,244.50 | 2,179.00 | 2,193.50 | 2,193.50 | -3.77% | 1,729,900 |
| Jul 8, 2026 | 2,289.50 | 2,293.00 | 2,242.50 | 2,279.50 | 2,279.50 | -1.64% | 1,445,000 |
| Jul 7, 2026 | 2,329.00 | 2,360.00 | 2,301.00 | 2,317.50 | 2,317.50 | 0.80% | 2,531,500 |
| Jul 6, 2026 | 2,250.00 | 2,299.00 | 2,247.00 | 2,299.00 | 2,299.00 | 2.36% | 1,697,200 |
| Jul 3, 2026 | 2,199.50 | 2,246.00 | 2,178.00 | 2,246.00 | 2,246.00 | 3.38% | 2,341,100 |
| Jul 2, 2026 | 2,100.00 | 2,173.00 | 2,092.00 | 2,172.50 | 2,172.50 | 2.77% | 1,930,800 |
| Jul 1, 2026 | 2,110.00 | 2,123.50 | 2,091.00 | 2,114.00 | 2,114.00 | 1.49% | 2,089,100 |
| Jun 30, 2026 | 2,120.00 | 2,123.50 | 2,082.50 | 2,083.00 | 2,083.00 | -1.58% | 1,358,400 |
| Jun 29, 2026 | 2,129.00 | 2,130.00 | 2,097.50 | 2,116.50 | 2,116.50 | -0.80% | 1,881,900 |
| Jun 26, 2026 | 2,150.50 | 2,197.50 | 2,148.00 | 2,175.50 | 2,133.50 | - | 2,403,100 |
| Jun 25, 2026 | 2,193.50 | 2,194.50 | 2,159.50 | 2,175.50 | 2,133.50 | 1.49% | 1,585,900 |
| Jun 24, 2026 | 2,172.50 | 2,193.00 | 2,128.50 | 2,143.50 | 2,102.12 | -0.97% | 1,398,400 |
| Jun 23, 2026 | 2,258.00 | 2,258.00 | 2,161.00 | 2,164.50 | 2,122.71 | -3.78% | 1,666,600 |
| Jun 22, 2026 | 2,270.00 | 2,282.00 | 2,234.50 | 2,249.50 | 2,206.07 | -0.33% | 1,787,400 |
| Jun 19, 2026 | 2,264.00 | 2,297.50 | 2,246.50 | 2,257.00 | 2,213.43 | -0.15% | 1,832,200 |
| Jun 18, 2026 | 2,296.00 | 2,298.50 | 2,242.50 | 2,260.50 | 2,216.86 | -1.03% | 1,680,700 |
| Jun 17, 2026 | 2,268.50 | 2,294.00 | 2,250.00 | 2,284.00 | 2,239.91 | 0.68% | 1,657,900 |
| Jun 16, 2026 | 2,335.00 | 2,335.00 | 2,254.00 | 2,268.50 | 2,224.70 | -0.40% | 2,359,400 |
| Jun 15, 2026 | 2,312.00 | 2,345.00 | 2,263.50 | 2,277.50 | 2,233.53 | 7.05% | 5,902,200 |
| Jun 12, 2026 | 2,100.00 | 2,142.00 | 2,085.00 | 2,127.50 | 2,086.43 | 5.35% | 4,697,600 |
| Jun 11, 2026 | 2,005.00 | 2,026.00 | 1,982.50 | 2,019.50 | 1,980.51 | -0.74% | 2,051,300 |
| Jun 10, 2026 | 2,036.50 | 2,062.00 | 2,009.50 | 2,034.50 | 1,995.22 | 0.05% | 2,595,700 |
| Jun 9, 2026 | 2,017.00 | 2,037.00 | 2,002.50 | 2,033.50 | 1,994.24 | 2.73% | 2,180,100 |
| Jun 8, 2026 | 1,939.00 | 1,981.50 | 1,935.00 | 1,979.50 | 1,941.28 | -0.15% | 2,514,500 |
| Jun 5, 2026 | 2,006.00 | 2,013.00 | 1,973.00 | 1,982.50 | 1,944.23 | -0.55% | 2,106,400 |
| Jun 4, 2026 | 2,039.50 | 2,040.00 | 1,992.00 | 1,993.50 | 1,955.01 | -2.71% | 2,191,400 |
| Jun 3, 2026 | 2,005.50 | 2,054.00 | 1,996.50 | 2,049.00 | 2,009.44 | 2.78% | 2,354,000 |
| Jun 2, 2026 | 1,985.00 | 1,999.50 | 1,940.00 | 1,993.50 | 1,955.01 | -1.29% | 2,106,500 |
| Jun 1, 2026 | 2,045.00 | 2,049.00 | 2,012.00 | 2,019.50 | 1,980.51 | -2.96% | 1,792,100 |
| May 29, 2026 | 2,034.50 | 2,108.00 | 2,032.50 | 2,081.00 | 2,040.82 | 2.29% | 3,687,800 |
| May 28, 2026 | 2,036.00 | 2,058.00 | 2,006.00 | 2,034.50 | 1,995.22 | 0.97% | 1,844,000 |
| May 27, 2026 | 2,045.50 | 2,070.00 | 2,015.00 | 2,015.00 | 1,976.10 | -2.49% | 1,628,600 |