Sakura Rubber Co., Ltd. (TYO:5189)
Japan · Delayed Price · Currency is JPY 3,980.00
+90.00 (2.31%)
Jul 17, 2026, 3:30 PM JST
Sakura Rubber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3,820.00 | 4,150.00 | 3,805.00 | 3,980.00 | 3,980.00 | 2.31% | 18,300 |
| Jul 16, 2026 | 3,845.00 | 3,975.00 | 3,820.00 | 3,890.00 | 3,890.00 | 0.65% | 2,700 |
| Jul 15, 2026 | 3,950.00 | 3,950.00 | 3,740.00 | 3,865.00 | 3,865.00 | -0.39% | 7,000 |
| Jul 14, 2026 | 3,655.00 | 3,880.00 | 3,655.00 | 3,880.00 | 3,880.00 | 6.01% | 10,400 |
| Jul 13, 2026 | 3,555.00 | 3,660.00 | 3,510.00 | 3,660.00 | 3,660.00 | 0.97% | 4,500 |
| Jul 10, 2026 | 3,480.00 | 3,650.00 | 3,455.00 | 3,625.00 | 3,625.00 | 3.72% | 3,200 |
| Jul 9, 2026 | 3,500.00 | 3,540.00 | 3,400.00 | 3,495.00 | 3,495.00 | -0.14% | 3,500 |
| Jul 8, 2026 | 3,530.00 | 3,530.00 | 3,400.00 | 3,500.00 | 3,500.00 | -1.27% | 4,800 |
| Jul 7, 2026 | 3,390.00 | 3,545.00 | 3,290.00 | 3,545.00 | 3,545.00 | 5.04% | 5,100 |
| Jul 6, 2026 | 3,415.00 | 3,430.00 | 3,250.00 | 3,375.00 | 3,375.00 | -0.30% | 5,300 |
| Jul 3, 2026 | 3,110.00 | 3,385.00 | 3,110.00 | 3,385.00 | 3,385.00 | 9.02% | 5,900 |
| Jul 2, 2026 | 3,020.00 | 3,120.00 | 3,015.00 | 3,105.00 | 3,105.00 | 2.81% | 3,000 |
| Jul 1, 2026 | 3,000.00 | 3,065.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.67% | 1,300 |
| Jun 30, 2026 | 3,000.00 | 3,000.00 | 2,932.00 | 3,000.00 | 3,000.00 | -1.32% | 900 |
| Jun 29, 2026 | 3,020.00 | 3,055.00 | 2,955.00 | 3,040.00 | 3,040.00 | 0.66% | 2,600 |
| Jun 26, 2026 | 2,955.00 | 3,020.00 | 2,900.00 | 3,020.00 | 3,020.00 | 0.33% | 4,200 |
| Jun 25, 2026 | 3,000.00 | 3,025.00 | 2,984.00 | 3,010.00 | 3,010.00 | -0.99% | 1,100 |
| Jun 24, 2026 | 2,959.00 | 3,120.00 | 2,954.00 | 3,040.00 | 3,040.00 | 3.54% | 3,600 |
| Jun 23, 2026 | 2,940.00 | 2,949.00 | 2,936.00 | 2,936.00 | 2,936.00 | -0.14% | 1,300 |
| Jun 22, 2026 | 2,989.00 | 2,989.00 | 2,939.00 | 2,940.00 | 2,940.00 | -0.54% | 800 |
| 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 |