Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan · Delayed Price · Currency is JPY 1,992.00
-28.00 (-1.39%)
Sep 18, 2026, 10:39 AM JST
TYO:5110 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,030.00 | 2,031.50 | 2,001.00 | 2,004.00 | - | -0.79% | 195,300 |
| 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 |
| Aug 14, 2026 | 2,376.00 | 2,398.50 | 2,368.00 | 2,397.50 | 2,397.50 | 0.86% | 1,150,800 |
| Aug 13, 2026 | 2,400.00 | 2,421.00 | 2,346.50 | 2,377.00 | 2,377.00 | -1.84% | 2,034,300 |
| Aug 12, 2026 | 2,427.00 | 2,465.00 | 2,402.00 | 2,421.50 | 2,421.50 | 0.41% | 1,697,600 |
| Aug 10, 2026 | 2,437.50 | 2,472.50 | 2,401.50 | 2,411.50 | 2,411.50 | -3.06% | 3,302,200 |
| Aug 7, 2026 | 2,456.50 | 2,547.00 | 2,440.50 | 2,487.50 | 2,487.50 | 6.24% | 6,048,500 |
| Aug 6, 2026 | 2,226.00 | 2,355.50 | 2,168.50 | 2,341.50 | 2,341.50 | 5.57% | 5,467,500 |
| 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 |