Skip to main content
logo
Sakura Rubber Co., Ltd. (TYO:5189)
Japan flag Japan · Delayed Price · Currency is JPY
3,435.00
-60.00 (-1.72%)
Sep 10, 2026, 10:26 AM JST

Sakura Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20263,465.003,495.003,465.003,495.003,495.000.87%500
Sep 8, 20263,530.003,605.003,465.003,465.003,465.00-2.81%5,500
Sep 7, 20263,595.003,595.003,525.003,565.003,565.00-1.38%1,800
Sep 4, 20263,650.003,650.003,570.003,615.003,615.00-0.69%2,000
Sep 3, 20263,640.003,640.003,640.003,640.003,640.001.25%100
Sep 2, 20263,515.003,595.003,515.003,595.003,595.002.28%700
Sep 1, 20263,500.003,545.003,500.003,515.003,515.000.57%700
Aug 31, 20263,490.003,500.003,490.003,495.003,495.000.14%400
Aug 28, 20263,520.003,555.003,490.003,490.003,490.00-0.85%1,400
Aug 27, 20263,710.003,710.003,520.003,520.003,520.00-3.30%1,500
Aug 26, 20263,550.003,640.003,550.003,640.003,640.001.25%600
Aug 25, 20263,595.003,680.003,575.003,595.003,595.00-0.14%1,400
Aug 24, 20263,480.003,600.003,450.003,600.003,600.003.45%5,200
Aug 21, 20263,460.003,525.003,425.003,480.003,480.00-0.71%3,100
Aug 20, 20263,535.003,560.003,505.003,505.003,505.000.43%1,800
Aug 19, 20263,540.003,600.003,450.003,490.003,490.00-1.69%8,700
Aug 18, 20263,685.003,685.003,550.003,550.003,550.00-1.80%2,400
Aug 17, 20263,880.003,880.003,615.003,615.003,615.00-5.49%4,100
Aug 14, 20263,680.004,015.003,650.003,825.003,825.005.37%18,400
Aug 13, 20263,740.003,740.003,535.003,630.003,630.00-1.09%7,200
Aug 12, 20263,405.003,670.003,405.003,670.003,670.0010.04%19,900
Aug 10, 20263,245.003,380.003,245.003,335.003,335.002.93%12,400
Aug 7, 20263,210.003,295.003,210.003,240.003,240.001.09%2,800
Aug 6, 20263,280.003,280.003,200.003,205.003,205.00-3.03%8,100
Aug 5, 20263,245.003,400.003,120.003,305.003,305.001.38%49,400
Aug 4, 20263,230.003,300.003,200.003,260.003,260.000.93%11,000
Aug 3, 20263,225.003,230.003,115.003,230.003,230.001.57%4,200
Jul 31, 20263,165.003,265.003,100.003,180.003,180.001.27%12,700
Jul 30, 20263,355.003,355.003,140.003,140.003,140.00-6.41%9,400
Jul 29, 20263,555.003,625.003,300.003,355.003,355.00-5.49%10,900
Jul 28, 20263,785.003,785.003,500.003,550.003,550.00-6.21%6,100
Jul 27, 20263,735.003,865.003,735.003,785.003,785.001.34%3,700
Jul 24, 20263,670.003,750.003,615.003,735.003,735.001.77%4,400
Jul 23, 20263,520.003,675.003,430.003,670.003,670.004.26%4,800
Jul 22, 20263,620.003,765.003,520.003,520.003,520.00-2.49%4,800
Jul 21, 20263,945.003,985.003,500.003,610.003,610.00-9.30%24,600
Jul 17, 20263,820.004,150.003,805.003,980.003,980.002.31%18,300
Jul 16, 20263,845.003,975.003,820.003,890.003,890.000.65%2,700
Jul 15, 20263,950.003,950.003,740.003,865.003,865.00-0.39%7,000
Jul 14, 20263,655.003,880.003,655.003,880.003,880.006.01%10,400
Jul 13, 20263,555.003,660.003,510.003,660.003,660.000.97%4,500
Jul 10, 20263,480.003,650.003,455.003,625.003,625.003.72%3,200
Jul 9, 20263,500.003,540.003,400.003,495.003,495.00-0.14%3,500
Jul 8, 20263,530.003,530.003,400.003,500.003,500.00-1.27%4,800
Jul 7, 20263,390.003,545.003,290.003,545.003,545.005.04%5,100
Jul 6, 20263,415.003,430.003,250.003,375.003,375.00-0.30%5,300
Jul 3, 20263,110.003,385.003,110.003,385.003,385.009.02%5,900
Jul 2, 20263,020.003,120.003,015.003,105.003,105.002.81%3,000
Jul 1, 20263,000.003,065.003,000.003,020.003,020.000.67%1,300
Jun 30, 20263,000.003,000.002,932.003,000.003,000.00-1.32%900