Skip to main content
logo
Sakura Rubber Co., Ltd. (TYO:5189)
Japan flag Japan · Delayed Price · Currency is JPY
3,105.00
+45.00 (1.47%)
May 29, 2026, 3:11 PM JST

Sakura Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20263,080.003,150.003,080.003,105.003,105.001.47%4,500
May 28, 20263,070.003,070.003,050.003,060.003,060.000.16%500
May 27, 20263,035.003,150.003,035.003,055.003,055.001.33%3,800
May 26, 20263,040.003,040.002,901.003,015.003,015.00-0.82%8,900
May 25, 20263,095.003,135.003,040.003,040.003,040.00-0.98%3,900
May 22, 20263,050.003,100.003,015.003,070.003,070.001.15%3,900
May 21, 20263,210.003,210.003,025.003,035.003,035.00-5.01%11,800
May 20, 20263,045.003,210.003,000.003,195.003,195.003.57%13,200
May 19, 20262,994.003,105.002,875.003,085.003,085.004.58%23,800
May 18, 20262,800.002,997.002,762.002,950.002,950.005.36%16,100
May 15, 20262,999.003,025.002,750.002,800.002,800.00-6.64%46,400
May 14, 20262,997.003,050.002,963.002,999.002,999.000.64%10,400
May 13, 20263,370.003,370.002,980.002,980.002,980.00-11.57%42,500
May 12, 20263,310.003,495.003,000.003,370.003,370.001.81%39,500
May 11, 20263,350.003,360.003,260.003,310.003,310.00-0.60%11,200
May 8, 20263,405.003,405.003,250.003,330.003,330.00-3.34%12,000
May 7, 20263,425.003,550.003,420.003,445.003,445.000.73%3,200
May 1, 20263,370.003,425.003,350.003,420.003,420.00-0.58%2,400
Apr 30, 20263,435.003,550.003,395.003,440.003,440.00-1.57%6,700
Apr 28, 20263,515.003,530.003,415.003,495.003,495.00-2.51%6,900
Apr 27, 20263,850.003,850.003,570.003,585.003,585.00-6.88%12,100
Apr 24, 20263,720.003,850.003,710.003,850.003,850.002.67%7,600
Apr 23, 20263,745.003,780.003,675.003,750.003,750.000.94%3,400
Apr 22, 20263,740.003,740.003,690.003,715.003,715.000.13%1,700
Apr 21, 20263,740.003,740.003,620.003,710.003,710.00-0.54%3,300
Apr 20, 20263,485.003,795.003,460.003,730.003,730.007.80%13,100
Apr 17, 20263,315.003,475.003,315.003,460.003,460.002.22%3,800
Apr 16, 20263,320.003,385.003,250.003,385.003,385.002.42%3,800
Apr 15, 20263,290.003,305.003,230.003,305.003,305.000.92%1,200
Apr 14, 20263,335.003,335.003,250.003,275.003,275.00-0.76%3,500
Apr 13, 20263,250.003,300.003,250.003,300.003,300.001.54%2,100
Apr 10, 20263,300.003,305.003,250.003,250.003,250.00-1.52%3,800
Apr 9, 20263,340.003,340.003,270.003,300.003,300.00-1.79%3,400
Apr 8, 20263,330.003,435.003,330.003,360.003,360.001.51%9,700
Apr 7, 20263,310.003,310.003,245.003,310.003,310.000.91%3,400
Apr 6, 20263,255.003,280.003,250.003,280.003,280.000.92%500
Apr 3, 20263,200.003,255.003,160.003,250.003,250.001.88%2,700
Apr 2, 20263,120.003,215.003,100.003,190.003,190.002.90%8,000
Apr 1, 20263,115.003,115.003,055.003,100.003,100.001.81%5,100
Mar 31, 20263,130.003,130.003,045.003,045.003,045.00-4.84%5,000
Mar 30, 20263,160.003,240.003,105.003,200.003,200.000.63%6,000
Mar 27, 20263,345.003,345.003,280.003,280.003,180.00-1.94%1,700
Mar 26, 20263,295.003,350.003,255.003,345.003,243.021.52%4,500
Mar 25, 20263,290.003,295.003,270.003,295.003,194.541.07%1,100
Mar 24, 20263,250.003,260.003,200.003,260.003,160.612.03%1,900
Mar 23, 20263,245.003,275.003,170.003,195.003,097.59-3.62%4,800
Mar 19, 20263,300.003,320.003,245.003,315.003,213.93-0.90%2,200
Mar 18, 20263,195.003,370.003,195.003,345.003,243.025.85%8,400
Mar 17, 20263,185.003,215.003,160.003,160.003,063.66-0.47%1,400
Mar 16, 20263,250.003,250.003,165.003,175.003,078.20-2.91%4,800