Sakura Rubber Co., Ltd. (TYO:5189)
Japan · Delayed Price · Currency is JPY 2,940.00
-16.00 (-0.54%)
Jun 22, 2026, 1:11 PM JST
Sakura Rubber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2,903.00 | 2,959.00 | 2,885.00 | 2,956.00 | 2,956.00 | 1.76% | 2,000 |
| Jun 18, 2026 | 2,937.00 | 2,956.00 | 2,884.00 | 2,905.00 | 2,905.00 | -1.86% | 1,000 |
| Jun 17, 2026 | 2,919.00 | 2,960.00 | 2,900.00 | 2,960.00 | 2,960.00 | -0.30% | 1,200 |
| Jun 16, 2026 | 2,892.00 | 2,969.00 | 2,892.00 | 2,969.00 | 2,969.00 | 0.92% | 800 |
| Jun 15, 2026 | 2,893.00 | 2,956.00 | 2,870.00 | 2,942.00 | 2,942.00 | 2.94% | 2,000 |
| Jun 12, 2026 | 2,815.00 | 2,897.00 | 2,815.00 | 2,858.00 | 2,858.00 | 1.71% | 1,900 |
| Jun 11, 2026 | 2,906.00 | 2,906.00 | 2,775.00 | 2,810.00 | 2,810.00 | -3.50% | 6,300 |
| Jun 10, 2026 | 2,960.00 | 2,960.00 | 2,911.00 | 2,912.00 | 2,912.00 | -1.65% | 900 |
| Jun 9, 2026 | 2,940.00 | 2,961.00 | 2,911.00 | 2,961.00 | 2,961.00 | 0.71% | 800 |
| Jun 8, 2026 | 2,935.00 | 3,000.00 | 2,910.00 | 2,940.00 | 2,940.00 | -3.76% | 1,600 |
| Jun 5, 2026 | 2,985.00 | 3,065.00 | 2,985.00 | 3,055.00 | 3,055.00 | - | 1,100 |
| Jun 4, 2026 | 2,926.00 | 3,055.00 | 2,902.00 | 3,055.00 | 3,055.00 | 2.69% | 500 |
| Jun 3, 2026 | 2,880.00 | 3,005.00 | 2,880.00 | 2,975.00 | 2,975.00 | 3.30% | 3,500 |
| Jun 2, 2026 | 2,990.00 | 2,990.00 | 2,853.00 | 2,880.00 | 2,880.00 | -3.68% | 3,700 |
| Jun 1, 2026 | 3,095.00 | 3,095.00 | 2,966.00 | 2,990.00 | 2,990.00 | -3.70% | 5,200 |
| May 29, 2026 | 3,080.00 | 3,150.00 | 3,080.00 | 3,105.00 | 3,105.00 | 1.47% | 4,500 |
| May 28, 2026 | 3,070.00 | 3,070.00 | 3,050.00 | 3,060.00 | 3,060.00 | 0.16% | 500 |
| May 27, 2026 | 3,035.00 | 3,150.00 | 3,035.00 | 3,055.00 | 3,055.00 | 1.33% | 3,800 |
| May 26, 2026 | 3,040.00 | 3,040.00 | 2,901.00 | 3,015.00 | 3,015.00 | -0.82% | 8,900 |
| May 25, 2026 | 3,095.00 | 3,135.00 | 3,040.00 | 3,040.00 | 3,040.00 | -0.98% | 3,900 |
| May 22, 2026 | 3,050.00 | 3,100.00 | 3,015.00 | 3,070.00 | 3,070.00 | 1.15% | 3,900 |
| May 21, 2026 | 3,210.00 | 3,210.00 | 3,025.00 | 3,035.00 | 3,035.00 | -5.01% | 11,800 |
| May 20, 2026 | 3,045.00 | 3,210.00 | 3,000.00 | 3,195.00 | 3,195.00 | 3.57% | 13,200 |
| May 19, 2026 | 2,994.00 | 3,105.00 | 2,875.00 | 3,085.00 | 3,085.00 | 4.58% | 23,800 |
| May 18, 2026 | 2,800.00 | 2,997.00 | 2,762.00 | 2,950.00 | 2,950.00 | 5.36% | 16,100 |
| May 15, 2026 | 2,999.00 | 3,025.00 | 2,750.00 | 2,800.00 | 2,800.00 | -6.64% | 46,400 |
| May 14, 2026 | 2,997.00 | 3,050.00 | 2,963.00 | 2,999.00 | 2,999.00 | 0.64% | 10,400 |
| May 13, 2026 | 3,370.00 | 3,370.00 | 2,980.00 | 2,980.00 | 2,980.00 | -11.57% | 42,500 |
| May 12, 2026 | 3,310.00 | 3,495.00 | 3,000.00 | 3,370.00 | 3,370.00 | 1.81% | 39,500 |
| May 11, 2026 | 3,350.00 | 3,360.00 | 3,260.00 | 3,310.00 | 3,310.00 | -0.60% | 11,200 |
| May 8, 2026 | 3,405.00 | 3,405.00 | 3,250.00 | 3,330.00 | 3,330.00 | -3.34% | 12,000 |
| May 7, 2026 | 3,425.00 | 3,550.00 | 3,420.00 | 3,445.00 | 3,445.00 | 0.73% | 3,200 |
| May 1, 2026 | 3,370.00 | 3,425.00 | 3,350.00 | 3,420.00 | 3,420.00 | -0.58% | 2,400 |
| Apr 30, 2026 | 3,435.00 | 3,550.00 | 3,395.00 | 3,440.00 | 3,440.00 | -1.57% | 6,700 |
| Apr 28, 2026 | 3,515.00 | 3,530.00 | 3,415.00 | 3,495.00 | 3,495.00 | -2.51% | 6,900 |
| Apr 27, 2026 | 3,850.00 | 3,850.00 | 3,570.00 | 3,585.00 | 3,585.00 | -6.88% | 12,100 |
| Apr 24, 2026 | 3,720.00 | 3,850.00 | 3,710.00 | 3,850.00 | 3,850.00 | 2.67% | 7,600 |
| Apr 23, 2026 | 3,745.00 | 3,780.00 | 3,675.00 | 3,750.00 | 3,750.00 | 0.94% | 3,400 |
| Apr 22, 2026 | 3,740.00 | 3,740.00 | 3,690.00 | 3,715.00 | 3,715.00 | 0.13% | 1,700 |
| Apr 21, 2026 | 3,740.00 | 3,740.00 | 3,620.00 | 3,710.00 | 3,710.00 | -0.54% | 3,300 |
| Apr 20, 2026 | 3,485.00 | 3,795.00 | 3,460.00 | 3,730.00 | 3,730.00 | 7.80% | 13,100 |
| Apr 17, 2026 | 3,315.00 | 3,475.00 | 3,315.00 | 3,460.00 | 3,460.00 | 2.22% | 3,800 |
| Apr 16, 2026 | 3,320.00 | 3,385.00 | 3,250.00 | 3,385.00 | 3,385.00 | 2.42% | 3,800 |
| Apr 15, 2026 | 3,290.00 | 3,305.00 | 3,230.00 | 3,305.00 | 3,305.00 | 0.92% | 1,200 |
| Apr 14, 2026 | 3,335.00 | 3,335.00 | 3,250.00 | 3,275.00 | 3,275.00 | -0.76% | 3,500 |
| Apr 13, 2026 | 3,250.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,300.00 | 1.54% | 2,100 |
| Apr 10, 2026 | 3,300.00 | 3,305.00 | 3,250.00 | 3,250.00 | 3,250.00 | -1.52% | 3,800 |
| Apr 9, 2026 | 3,340.00 | 3,340.00 | 3,270.00 | 3,300.00 | 3,300.00 | -1.79% | 3,400 |
| Apr 8, 2026 | 3,330.00 | 3,435.00 | 3,330.00 | 3,360.00 | 3,360.00 | 1.51% | 9,700 |
| Apr 7, 2026 | 3,310.00 | 3,310.00 | 3,245.00 | 3,310.00 | 3,310.00 | 0.91% | 3,400 |