Skip to main content
logo
Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan flag Japan · Delayed Price · Currency is JPY
2,302.50
+12.00 (0.52%)
Aug 26, 2026, 3:30 PM JST

TYO:5110 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262,330.002,334.002,276.502,290.502,290.50-1.48%1,415,600
Aug 24, 20262,322.002,360.002,309.502,325.002,325.001.22%1,271,100
Aug 21, 20262,271.502,301.502,271.502,297.002,297.000.04%1,033,800
Aug 20, 20262,263.502,296.002,254.502,296.002,296.002.34%1,437,300
Aug 19, 20262,320.502,325.002,241.002,243.502,243.50-2.92%1,433,700
Aug 18, 20262,360.502,369.002,298.502,311.002,311.00-2.10%1,581,000
Aug 17, 20262,393.002,398.002,348.002,360.502,360.50-1.54%1,034,200
Aug 14, 20262,376.002,398.502,368.002,397.502,397.500.86%1,150,800
Aug 13, 20262,400.002,421.002,346.502,377.002,377.00-1.84%2,034,300
Aug 12, 20262,427.002,465.002,402.002,421.502,421.500.41%1,697,600
Aug 10, 20262,437.502,472.502,401.502,411.502,411.50-3.06%3,302,200
Aug 7, 20262,456.502,547.002,440.502,487.502,487.506.24%6,048,500
Aug 6, 20262,226.002,355.502,168.502,341.502,341.505.57%5,467,500
Aug 5, 20262,191.002,237.502,188.002,218.002,218.001.56%1,603,400
Aug 4, 20262,197.002,214.002,177.002,184.002,184.00-0.34%1,658,900
Aug 3, 20262,209.502,213.002,138.502,191.502,191.50-3.88%2,116,400
Jul 31, 20262,306.502,330.002,261.502,280.002,280.00-1.60%2,750,700
Jul 30, 20262,300.002,327.002,279.502,317.002,317.00-0.22%6,307,900
Jul 29, 20262,298.002,322.002,248.002,322.002,322.002.25%2,364,800
Jul 28, 20262,211.002,278.002,208.002,271.002,271.001.36%2,066,400
Jul 27, 20262,150.002,249.002,140.502,240.502,240.504.72%2,454,700
Jul 24, 20262,201.002,208.502,130.002,139.502,139.50-4.78%3,943,100
Jul 23, 20262,212.502,261.002,212.002,247.002,247.001.77%1,940,500
Jul 22, 20262,241.502,253.502,205.002,208.002,208.00-2.34%2,374,900
Jul 21, 20262,240.002,271.502,232.002,261.002,261.001.73%1,465,100
Jul 17, 20262,181.002,234.002,171.002,222.502,222.50-1,926,300
Jul 16, 20262,195.002,237.502,183.502,222.502,222.500.32%1,219,600
Jul 15, 20262,212.002,216.502,185.002,215.502,215.500.64%1,346,200
Jul 14, 20262,158.002,201.502,151.002,201.502,201.500.62%1,431,200
Jul 13, 20262,229.002,231.002,172.502,188.002,188.00-1.17%893,000
Jul 10, 20262,193.502,231.502,186.502,214.002,214.000.93%1,426,800
Jul 9, 20262,234.002,244.502,179.002,193.502,193.50-3.77%1,729,900
Jul 8, 20262,289.502,293.002,242.502,279.502,279.50-1.64%1,445,000
Jul 7, 20262,329.002,360.002,301.002,317.502,317.500.80%2,531,500
Jul 6, 20262,250.002,299.002,247.002,299.002,299.002.36%1,697,200
Jul 3, 20262,199.502,246.002,178.002,246.002,246.003.38%2,341,100
Jul 2, 20262,100.002,173.002,092.002,172.502,172.502.77%1,930,800
Jul 1, 20262,110.002,123.502,091.002,114.002,114.001.49%2,089,100
Jun 30, 20262,120.002,123.502,082.502,083.002,083.00-1.58%1,358,400
Jun 29, 20262,129.002,130.002,097.502,116.502,116.50-0.80%1,881,900
Jun 26, 20262,150.502,197.502,148.002,175.502,133.50-2,403,100
Jun 25, 20262,193.502,194.502,159.502,175.502,133.501.49%1,585,900
Jun 24, 20262,172.502,193.002,128.502,143.502,102.12-0.97%1,398,400
Jun 23, 20262,258.002,258.002,161.002,164.502,122.71-3.78%1,666,600
Jun 22, 20262,270.002,282.002,234.502,249.502,206.07-0.33%1,787,400
Jun 19, 20262,264.002,297.502,246.502,257.002,213.43-0.15%1,832,200
Jun 18, 20262,296.002,298.502,242.502,260.502,216.86-1.03%1,680,700
Jun 17, 20262,268.502,294.002,250.002,284.002,239.910.68%1,657,900
Jun 16, 20262,335.002,335.002,254.002,268.502,224.70-0.40%2,359,400
Jun 15, 20262,312.002,345.002,263.502,277.502,233.537.05%5,902,200