Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan · Delayed Price · Currency is JPY 2,049.00
+55.50 (2.78%)
Jun 3, 2026, 3:30 PM JST
TYO:5110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2,005.50 | 2,054.00 | 1,996.50 | 2,049.00 | 2,049.00 | 2.78% | 2,354,000 |
| Jun 2, 2026 | 1,985.00 | 1,999.50 | 1,940.00 | 1,993.50 | 1,993.50 | -1.29% | 2,106,500 |
| Jun 1, 2026 | 2,045.00 | 2,049.00 | 2,012.00 | 2,019.50 | 2,019.50 | -2.96% | 1,792,100 |
| May 29, 2026 | 2,034.50 | 2,108.00 | 2,032.50 | 2,081.00 | 2,081.00 | 2.29% | 3,687,800 |
| May 28, 2026 | 2,036.00 | 2,058.00 | 2,006.00 | 2,034.50 | 2,034.50 | 0.97% | 1,844,000 |
| May 27, 2026 | 2,045.50 | 2,070.00 | 2,015.00 | 2,015.00 | 2,015.00 | -2.49% | 1,628,600 |
| May 26, 2026 | 2,058.00 | 2,080.00 | 2,035.50 | 2,066.50 | 2,066.50 | 0.98% | 2,359,800 |
| May 25, 2026 | 2,008.00 | 2,051.50 | 1,995.00 | 2,046.50 | 2,046.50 | 6.76% | 3,304,400 |
| May 22, 2026 | 1,968.00 | 1,968.00 | 1,917.00 | 1,917.00 | 1,917.00 | -1.26% | 1,625,800 |
| May 21, 2026 | 1,960.00 | 1,984.00 | 1,940.50 | 1,941.50 | 1,941.50 | 1.81% | 2,455,700 |
| May 20, 2026 | 1,950.00 | 1,957.50 | 1,901.00 | 1,907.00 | 1,907.00 | -1.45% | 2,646,000 |
| May 19, 2026 | 1,935.50 | 1,945.50 | 1,910.50 | 1,935.00 | 1,935.00 | 0.91% | 3,348,700 |
| May 18, 2026 | 1,958.00 | 1,983.50 | 1,909.00 | 1,917.50 | 1,917.50 | -6.37% | 5,408,400 |
| May 15, 2026 | 2,066.00 | 2,085.50 | 2,013.00 | 2,048.00 | 2,048.00 | 1.56% | 3,094,000 |
| May 14, 2026 | 2,001.00 | 2,027.00 | 1,995.00 | 2,016.50 | 2,016.50 | 0.25% | 1,477,300 |
| May 13, 2026 | 1,990.00 | 2,026.00 | 1,972.00 | 2,011.50 | 2,011.50 | 0.65% | 2,435,700 |
| May 12, 2026 | 2,054.00 | 2,054.00 | 1,994.00 | 1,998.50 | 1,998.50 | -2.20% | 2,087,900 |
| May 11, 2026 | 2,058.50 | 2,065.00 | 2,032.50 | 2,043.50 | 2,043.50 | 0.27% | 1,222,600 |
| May 8, 2026 | 2,081.00 | 2,083.00 | 2,022.00 | 2,038.00 | 2,038.00 | -1.92% | 1,812,100 |
| May 7, 2026 | 2,085.00 | 2,113.50 | 2,032.00 | 2,078.00 | 2,078.00 | 2.90% | 3,039,900 |
| May 1, 2026 | 2,015.00 | 2,042.50 | 1,998.00 | 2,019.50 | 2,019.50 | - | 1,778,700 |
| Apr 30, 2026 | 2,036.50 | 2,055.00 | 2,012.00 | 2,019.50 | 2,019.50 | -1.03% | 2,224,900 |
| Apr 28, 2026 | 2,010.00 | 2,040.50 | 1,996.50 | 2,040.50 | 2,040.50 | 2.10% | 1,495,700 |
| Apr 27, 2026 | 1,979.00 | 2,007.50 | 1,969.50 | 1,998.50 | 1,998.50 | 0.20% | 2,002,300 |
| Apr 24, 2026 | 2,020.00 | 2,021.50 | 1,988.00 | 1,994.50 | 1,994.50 | -1.29% | 1,616,400 |
| Apr 23, 2026 | 2,040.00 | 2,066.00 | 2,008.00 | 2,020.50 | 2,020.50 | -1.70% | 1,797,000 |
| Apr 22, 2026 | 2,120.00 | 2,120.00 | 2,048.50 | 2,055.50 | 2,055.50 | -3.77% | 2,168,300 |
| Apr 21, 2026 | 2,141.00 | 2,145.00 | 2,122.50 | 2,136.00 | 2,136.00 | -0.19% | 1,184,000 |
| Apr 20, 2026 | 2,169.50 | 2,170.00 | 2,139.00 | 2,140.00 | 2,140.00 | 0.97% | 1,115,900 |
| Apr 17, 2026 | 2,135.00 | 2,141.00 | 2,119.00 | 2,119.50 | 2,119.50 | -1.03% | 1,042,900 |
| Apr 16, 2026 | 2,147.00 | 2,173.50 | 2,135.50 | 2,141.50 | 2,141.50 | 1.23% | 1,077,500 |
| Apr 15, 2026 | 2,126.00 | 2,147.50 | 2,111.50 | 2,115.50 | 2,115.50 | 1.20% | 1,261,400 |
| Apr 14, 2026 | 2,119.50 | 2,121.50 | 2,085.00 | 2,090.50 | 2,090.50 | 0.14% | 1,839,900 |
| Apr 13, 2026 | 2,108.50 | 2,136.00 | 2,084.00 | 2,087.50 | 2,087.50 | -2.29% | 1,703,400 |
| Apr 10, 2026 | 2,143.00 | 2,176.00 | 2,136.50 | 2,136.50 | 2,136.50 | -0.30% | 1,493,300 |
| Apr 9, 2026 | 2,176.50 | 2,184.00 | 2,143.00 | 2,143.00 | 2,143.00 | -1.56% | 1,384,300 |
| Apr 8, 2026 | 2,199.50 | 2,199.50 | 2,150.50 | 2,177.00 | 2,177.00 | 5.58% | 2,424,300 |
| Apr 7, 2026 | 2,063.00 | 2,074.00 | 2,046.50 | 2,062.00 | 2,062.00 | 0.68% | 1,048,900 |
| Apr 6, 2026 | 2,060.00 | 2,080.00 | 2,048.00 | 2,048.00 | 2,048.00 | -0.49% | 1,175,200 |
| Apr 3, 2026 | 2,043.00 | 2,065.50 | 2,040.00 | 2,058.00 | 2,058.00 | 0.19% | 1,718,800 |
| Apr 2, 2026 | 2,137.00 | 2,137.50 | 2,053.50 | 2,054.00 | 2,054.00 | -2.19% | 1,767,000 |
| Apr 1, 2026 | 2,140.00 | 2,140.00 | 2,077.50 | 2,100.00 | 2,100.00 | 3.88% | 2,403,700 |
| Mar 31, 2026 | 1,980.00 | 2,050.00 | 1,979.00 | 2,021.50 | 2,021.50 | 0.15% | 1,731,800 |
| Mar 30, 2026 | 1,994.50 | 2,018.50 | 1,967.50 | 2,018.50 | 2,018.50 | -3.42% | 2,213,800 |
| Mar 27, 2026 | 2,080.00 | 2,103.00 | 2,067.00 | 2,090.00 | 2,090.00 | -0.95% | 1,600,500 |
| Mar 26, 2026 | 2,149.50 | 2,153.00 | 2,098.00 | 2,110.00 | 2,110.00 | -0.71% | 1,514,800 |
| Mar 25, 2026 | 2,158.00 | 2,158.00 | 2,118.50 | 2,125.00 | 2,125.00 | 1.34% | 1,790,700 |
| Mar 24, 2026 | 2,088.50 | 2,097.00 | 2,061.00 | 2,097.00 | 2,097.00 | 5.09% | 2,032,100 |
| Mar 23, 2026 | 2,017.50 | 2,021.50 | 1,975.50 | 1,995.50 | 1,995.50 | -3.11% | 2,756,500 |
| Mar 19, 2026 | 2,070.00 | 2,081.00 | 2,046.00 | 2,059.50 | 2,059.50 | -3.54% | 2,228,100 |