Skip to main content
logo
Sakura Rubber Co., Ltd. (TYO:5189)
Japan flag Japan · Delayed Price · Currency is JPY
3,280.00
-65.00 (-1.94%)
Mar 27, 2026, 3:24 PM JST

Sakura Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,345.003,345.003,280.003,280.003,280.00-1.94%1,700
Mar 26, 20263,295.003,350.003,255.003,345.003,345.001.52%4,500
Mar 25, 20263,290.003,295.003,270.003,295.003,295.001.07%1,100
Mar 24, 20263,250.003,260.003,200.003,260.003,260.002.03%1,900
Mar 23, 20263,245.003,275.003,170.003,195.003,195.00-3.62%4,800
Mar 19, 20263,300.003,320.003,245.003,315.003,315.00-0.90%2,200
Mar 18, 20263,195.003,370.003,195.003,345.003,345.005.85%8,400
Mar 17, 20263,185.003,215.003,160.003,160.003,160.00-0.47%1,400
Mar 16, 20263,250.003,250.003,165.003,175.003,175.00-2.91%4,800
Mar 13, 20263,370.003,370.003,240.003,270.003,270.00-2.97%5,600
Mar 12, 20263,200.003,370.003,200.003,370.003,370.004.98%7,700
Mar 11, 20263,160.003,240.003,155.003,210.003,210.000.47%3,200
Mar 10, 20263,205.003,235.003,120.003,195.003,195.002.40%5,700
Mar 9, 20262,999.003,120.002,904.003,120.003,120.00-2.04%13,500
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