Skip to main content
logo
Sakura Rubber Co., Ltd. (TYO:5189)
Japan flag Japan · Delayed Price · Currency is JPY
2,665.00
+1.00 (0.04%)
Jan 23, 2026, 3:30 PM JST

Sakura Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 20252,302.002,322.002,272.002,302.002,302.00-0.69%600
Dec 17, 20252,319.002,319.002,318.002,318.002,318.00-200
Dec 16, 20252,314.002,318.002,300.002,318.002,318.00-0.09%700
Dec 15, 20252,273.002,320.002,270.002,320.002,320.002.07%2,600
Dec 12, 20252,273.002,274.002,266.002,273.002,273.000.09%600
Dec 11, 20252,291.002,291.002,271.002,271.002,271.00-0.18%800
Dec 10, 20252,280.002,281.002,275.002,275.002,275.00-0.22%2,200
Dec 9, 20252,299.002,300.002,280.002,280.002,280.00-0.48%2,400
Dec 8, 20252,290.002,292.002,290.002,291.002,291.00-0.17%400
Dec 5, 20252,312.002,312.002,295.002,295.002,295.00-0.04%800
Dec 4, 20252,305.002,305.002,296.002,296.002,296.00-0.91%1,300
Dec 3, 20252,317.002,317.002,317.002,317.002,317.00-100
Dec 2, 20252,349.002,349.002,317.002,317.002,317.000.09%200
Dec 1, 20252,311.002,340.002,310.002,315.002,315.000.56%1,600
Nov 28, 20252,303.002,333.002,300.002,302.002,302.000.09%1,100
Nov 27, 20252,335.002,335.002,300.002,300.002,300.00-0.09%1,600
Nov 26, 20252,303.002,327.002,302.002,302.002,302.00-0.04%900
Nov 25, 20252,303.002,303.002,303.002,303.002,303.000.04%100
Nov 21, 20252,310.002,313.002,302.002,302.002,302.00-0.48%1,100
Nov 20, 20252,338.002,338.002,313.002,313.002,313.000.13%500
Nov 19, 20252,322.002,340.002,310.002,310.002,310.00-0.60%800
Nov 18, 20252,394.002,394.002,324.002,324.002,324.00-0.85%2,400
Nov 17, 20252,343.002,346.002,343.002,344.002,344.00-0.09%700
Nov 14, 20252,348.002,350.002,313.002,346.002,346.00-0.09%1,100
Nov 13, 20252,351.002,355.002,348.002,348.002,348.00-0.09%600
Nov 12, 20252,334.002,400.002,334.002,350.002,350.00-3,000
Nov 11, 20252,331.002,365.002,331.002,350.002,350.000.82%800
Nov 10, 20252,333.002,349.002,331.002,331.002,331.000.47%2,100