Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan · Delayed Price · Currency is JPY 1,941.00
+11.00 (0.57%)
Oct 29, 2026, 3:30 PM JST
TYO:5110 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,937.00 | 1,941.50 | 1,918.00 | 1,941.00 | 1,941.00 | 0.57% | 2,108,500 |
| Oct 28, 2026 | 1,974.00 | 1,976.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.98% | 2,005,100 |
| Oct 27, 2026 | 1,970.00 | 1,974.50 | 1,946.00 | 1,969.00 | 1,969.00 | 0.97% | 2,350,600 |
| Oct 26, 2026 | 1,935.50 | 1,958.00 | 1,922.00 | 1,950.00 | 1,950.00 | 0.33% | 1,546,900 |
| Oct 23, 2026 | 1,963.50 | 1,971.00 | 1,932.00 | 1,943.50 | 1,943.50 | -1.04% | 2,299,400 |
| Oct 22, 2026 | 1,972.00 | 1,986.00 | 1,960.00 | 1,964.00 | 1,964.00 | -1.18% | 1,722,400 |
| Oct 21, 2026 | 2,008.50 | 2,012.00 | 1,977.00 | 1,987.50 | 1,987.50 | -0.25% | 1,908,000 |
| Oct 20, 2026 | 2,040.00 | 2,043.50 | 1,992.50 | 1,992.50 | 1,992.50 | -1.87% | 1,795,500 |
| Oct 19, 2026 | 2,047.00 | 2,050.00 | 2,018.50 | 2,030.50 | 2,030.50 | -1.22% | 1,372,000 |
| Oct 16, 2026 | 2,044.50 | 2,062.00 | 2,040.00 | 2,055.50 | 2,055.50 | 1.98% | 1,421,700 |
| Oct 15, 2026 | 2,023.00 | 2,024.50 | 1,998.00 | 2,015.50 | 2,015.50 | -1.61% | 2,062,200 |
| Oct 14, 2026 | 2,038.00 | 2,059.00 | 2,020.50 | 2,048.50 | 2,048.50 | 1.54% | 1,937,300 |
| Oct 13, 2026 | 2,017.50 | 2,028.00 | 2,002.00 | 2,017.50 | 2,017.50 | -0.07% | 1,113,500 |
| Oct 9, 2026 | 2,002.00 | 2,025.50 | 2,002.00 | 2,019.00 | 2,019.00 | 0.52% | 1,084,000 |
| Oct 8, 2026 | 2,005.00 | 2,019.50 | 1,996.00 | 2,008.50 | 2,008.50 | -1.71% | 1,424,600 |
| Oct 7, 2026 | 2,019.00 | 2,052.50 | 2,014.00 | 2,043.50 | 2,043.50 | 1.52% | 1,690,300 |
| Oct 6, 2026 | 2,000.00 | 2,015.00 | 1,995.00 | 2,013.00 | 2,013.00 | 0.70% | 1,140,700 |
| Oct 5, 2026 | 1,991.50 | 2,003.50 | 1,985.50 | 1,999.00 | 1,999.00 | 0.99% | 1,376,500 |
| Oct 2, 2026 | 2,012.00 | 2,015.00 | 1,976.50 | 1,979.50 | 1,979.50 | -2.10% | 2,096,100 |
| Oct 1, 2026 | 2,020.00 | 2,028.00 | 1,995.00 | 2,022.00 | 2,022.00 | -0.44% | 1,798,800 |
| Sep 30, 2026 | 2,008.00 | 2,040.50 | 2,005.00 | 2,031.00 | 2,031.00 | 1.73% | 1,859,700 |
| Sep 29, 2026 | 2,000.00 | 2,016.50 | 1,986.50 | 1,996.50 | 1,996.50 | -1.16% | 2,115,900 |
| Sep 28, 2026 | 2,041.00 | 2,043.50 | 2,019.00 | 2,020.00 | 2,020.00 | -0.79% | 2,246,500 |
| Sep 25, 2026 | 2,030.00 | 2,036.00 | 2,016.00 | 2,036.00 | 2,036.00 | 0.22% | 1,736,200 |
| Sep 24, 2026 | 2,016.50 | 2,040.00 | 2,001.50 | 2,031.50 | 2,031.50 | 2.32% | 2,279,900 |
| Sep 18, 2026 | 2,030.00 | 2,031.50 | 1,985.50 | 1,985.50 | 1,985.50 | -1.71% | 2,186,500 |
| Sep 17, 2026 | 2,020.00 | 2,038.00 | 2,015.00 | 2,020.00 | 2,020.00 | 1.33% | 1,166,900 |
| Sep 16, 2026 | 1,994.00 | 2,005.00 | 1,988.00 | 1,993.50 | 1,993.50 | -0.03% | 1,298,200 |
| Sep 15, 2026 | 2,016.00 | 2,028.00 | 1,991.50 | 1,994.00 | 1,994.00 | -0.52% | 1,715,200 |
| Sep 14, 2026 | 1,995.00 | 2,013.00 | 1,978.50 | 2,004.50 | 2,004.50 | 0.40% | 1,367,800 |
| Sep 11, 2026 | 1,958.00 | 2,003.50 | 1,957.50 | 1,996.50 | 1,996.50 | -0.37% | 2,022,100 |
| Sep 10, 2026 | 2,000.00 | 2,010.00 | 1,979.00 | 2,004.00 | 2,004.00 | -1.16% | 2,668,200 |
| Sep 9, 2026 | 2,025.00 | 2,027.50 | 1,990.50 | 2,027.50 | 2,027.50 | 2.14% | 2,807,600 |
| Sep 8, 2026 | 2,056.50 | 2,061.00 | 1,981.50 | 1,985.00 | 1,985.00 | -4.82% | 4,191,000 |
| Sep 7, 2026 | 2,125.00 | 2,125.00 | 2,078.00 | 2,085.50 | 2,085.50 | -0.64% | 2,086,400 |
| Sep 4, 2026 | 2,152.00 | 2,157.00 | 2,098.50 | 2,099.00 | 2,099.00 | -3.18% | 3,298,000 |
| Sep 3, 2026 | 2,182.00 | 2,182.00 | 2,137.00 | 2,168.00 | 2,168.00 | 0.37% | 1,609,700 |
| Sep 2, 2026 | 2,253.00 | 2,286.00 | 2,158.00 | 2,160.00 | 2,160.00 | -5.78% | 2,220,300 |
| Sep 1, 2026 | 2,230.00 | 2,303.00 | 2,230.00 | 2,292.50 | 2,292.50 | 2.12% | 1,645,900 |
| Aug 31, 2026 | 2,226.00 | 2,258.00 | 2,208.00 | 2,245.00 | 2,245.00 | 0.97% | 1,284,900 |
| Aug 28, 2026 | 2,240.00 | 2,245.00 | 2,212.50 | 2,223.50 | 2,223.50 | -0.87% | 2,055,800 |
| Aug 27, 2026 | 2,305.50 | 2,313.00 | 2,243.00 | 2,243.00 | 2,243.00 | -2.58% | 1,713,100 |
| Aug 26, 2026 | 2,276.50 | 2,328.00 | 2,275.00 | 2,302.50 | 2,302.50 | 0.52% | 1,243,600 |
| Aug 25, 2026 | 2,330.00 | 2,334.00 | 2,276.50 | 2,290.50 | 2,290.50 | -1.48% | 1,415,600 |
| Aug 24, 2026 | 2,322.00 | 2,360.00 | 2,309.50 | 2,325.00 | 2,325.00 | 1.22% | 1,271,100 |
| Aug 21, 2026 | 2,271.50 | 2,301.50 | 2,271.50 | 2,297.00 | 2,297.00 | 0.04% | 1,033,800 |
| Aug 20, 2026 | 2,263.50 | 2,296.00 | 2,254.50 | 2,296.00 | 2,296.00 | 2.34% | 1,437,300 |
| Aug 19, 2026 | 2,320.50 | 2,325.00 | 2,241.00 | 2,243.50 | 2,243.50 | -2.92% | 1,433,700 |
| Aug 18, 2026 | 2,360.50 | 2,369.00 | 2,298.50 | 2,311.00 | 2,311.00 | -2.10% | 1,581,000 |
| Aug 17, 2026 | 2,393.00 | 2,398.00 | 2,348.00 | 2,360.50 | 2,360.50 | -1.54% | 1,034,200 |