Skip to main content
logo
Sakura Rubber Co., Ltd. (TYO:5189)
Japan flag Japan · Delayed Price · Currency is JPY
3,185.00
+15.00 (0.47%)
At close: Mar 6, 2026

Sakura Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,100.003,185.003,100.003,185.003,185.000.47%2,400
Mar 5, 20263,215.003,215.003,120.003,170.003,170.003.09%2,600
Mar 4, 20263,155.003,160.003,005.003,075.003,075.00-4.65%13,100
Mar 3, 20263,310.003,325.003,100.003,225.003,225.00-2.12%11,400
Mar 2, 20263,320.003,350.003,265.003,295.003,295.00-2.08%7,000
Feb 27, 20263,345.003,395.003,300.003,365.003,365.002.44%6,400
Feb 26, 20263,300.003,310.003,215.003,285.003,285.001.08%8,900
Feb 25, 20263,270.003,270.003,175.003,250.003,250.00-1.22%11,100
Feb 24, 20263,170.003,290.003,170.003,290.003,290.005.45%4,900
Feb 20, 20263,140.003,170.003,075.003,120.003,120.00-0.64%5,200
Feb 19, 20263,060.003,200.003,060.003,140.003,140.004.98%14,000
Feb 18, 20263,010.003,050.002,990.002,991.002,991.001.18%4,100
Feb 17, 20263,055.003,150.002,940.002,956.002,956.00-2.92%6,300
Feb 16, 20262,915.003,055.002,900.003,045.003,045.006.28%7,000
Feb 13, 20262,950.002,981.002,865.002,865.002,865.00-2.75%7,800
Feb 12, 20262,875.002,953.002,863.002,946.002,946.003.19%11,200
Feb 10, 20262,749.002,945.002,749.002,855.002,855.005.78%30,800
Feb 9, 20262,729.002,735.002,667.002,699.002,699.002.20%6,300
Feb 6, 20262,642.002,650.002,575.002,641.002,641.001.50%6,300
Feb 5, 20262,623.002,623.002,601.002,602.002,602.000.08%2,400
Feb 4, 20262,575.002,615.002,575.002,600.002,600.000.27%1,000
Feb 3, 20262,568.002,637.002,568.002,593.002,593.001.25%3,200
Feb 2, 20262,593.002,643.002,559.002,561.002,561.000.71%4,000
Jan 30, 20262,574.002,574.002,543.002,543.002,543.00-1.24%3,400
Jan 29, 20262,615.002,637.002,561.002,575.002,575.00-1.72%6,100
Jan 28, 20262,623.002,623.002,620.002,620.002,620.00-0.08%1,200
Jan 27, 20262,662.002,662.002,618.002,622.002,622.00-0.27%700
Jan 26, 20262,647.002,647.002,629.002,629.002,629.00-1.35%1,800
Jan 23, 20262,664.002,680.002,664.002,665.002,665.000.04%1,300
Jan 22, 20262,650.002,667.002,603.002,664.002,664.001.10%5,100
Jan 21, 20262,726.002,756.002,584.002,635.002,635.00-5.08%8,600
Jan 20, 20262,632.002,795.002,605.002,776.002,776.007.51%13,100
Jan 19, 20262,576.002,586.002,525.002,582.002,582.002.22%4,400
Jan 16, 20262,483.002,544.002,483.002,526.002,526.001.94%6,200
Jan 15, 20262,443.002,478.002,430.002,478.002,478.001.47%4,700
Jan 14, 20262,394.002,447.002,394.002,442.002,442.002.01%6,000
Jan 13, 20262,280.002,394.002,280.002,394.002,394.005.93%9,000
Jan 9, 20262,262.002,262.002,249.002,260.002,260.00-0.09%2,400
Jan 8, 20262,275.002,289.002,260.002,262.002,262.00-0.79%1,900
Jan 7, 20262,267.002,280.002,259.002,280.002,280.000.44%1,500
Jan 6, 20262,261.002,270.002,259.002,270.002,270.000.44%1,400
Jan 5, 20262,261.002,261.002,260.002,260.002,260.00-0.04%900
Dec 30, 20252,265.002,265.002,259.002,261.002,261.00-0.18%300
Dec 29, 20252,225.002,273.002,225.002,265.002,265.002.91%1,300
Dec 26, 20252,262.002,268.002,201.002,201.002,201.00-2.39%1,800
Dec 25, 20252,235.002,270.002,235.002,255.002,255.000.89%3,900
Dec 24, 20252,220.002,238.002,211.002,235.002,235.00-1.54%900
Dec 23, 20252,254.002,270.002,220.002,270.002,270.00-1.26%2,300
Dec 22, 20252,275.002,299.002,275.002,299.002,299.000.39%200
Dec 19, 20252,285.002,290.002,280.002,290.002,290.00-0.52%400