Skip to main content
logo
Sakura Rubber Co., Ltd. (TYO:5189)
Japan flag Japan · Delayed Price · Currency is JPY
3,460.00
+75.00 (2.22%)
Apr 17, 2026, 3:30 PM JST

Sakura Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,160.003,240.003,105.003,200.003,200.00-2.44%6,000
Mar 27, 20263,345.003,345.003,280.003,280.003,230.00-1.94%1,700
Mar 26, 20263,295.003,350.003,255.003,345.003,294.011.52%4,500
Mar 25, 20263,290.003,295.003,270.003,295.003,244.771.07%1,100
Mar 24, 20263,250.003,260.003,200.003,260.003,210.302.03%1,900
Mar 23, 20263,245.003,275.003,170.003,195.003,146.30-3.62%4,800
Mar 19, 20263,300.003,320.003,245.003,315.003,264.47-0.90%2,200
Mar 18, 20263,195.003,370.003,195.003,345.003,294.015.85%8,400
Mar 17, 20263,185.003,215.003,160.003,160.003,111.83-0.47%1,400
Mar 16, 20263,250.003,250.003,165.003,175.003,126.60-2.91%4,800
Mar 13, 20263,370.003,370.003,240.003,270.003,220.15-2.97%5,600
Mar 12, 20263,200.003,370.003,200.003,370.003,318.634.98%7,700
Mar 11, 20263,160.003,240.003,155.003,210.003,161.070.47%3,200
Mar 10, 20263,205.003,235.003,120.003,195.003,146.302.40%5,700
Mar 9, 20262,999.003,120.002,904.003,120.003,072.44-2.04%13,500
Mar 6, 20263,100.003,185.003,100.003,185.003,136.450.47%2,400
Mar 5, 20263,215.003,215.003,120.003,170.003,121.683.09%2,600
Mar 4, 20263,155.003,160.003,005.003,075.003,028.13-4.65%13,100
Mar 3, 20263,310.003,325.003,100.003,225.003,175.84-2.12%11,400
Mar 2, 20263,320.003,350.003,265.003,295.003,244.77-2.08%7,000
Feb 27, 20263,345.003,395.003,300.003,365.003,313.702.44%6,400
Feb 26, 20263,300.003,310.003,215.003,285.003,234.921.08%8,900
Feb 25, 20263,270.003,270.003,175.003,250.003,200.46-1.22%11,100
Feb 24, 20263,170.003,290.003,170.003,290.003,239.855.45%4,900
Feb 20, 20263,140.003,170.003,075.003,120.003,072.44-0.64%5,200
Feb 19, 20263,060.003,200.003,060.003,140.003,092.134.98%14,000
Feb 18, 20263,010.003,050.002,990.002,991.002,945.411.18%4,100
Feb 17, 20263,055.003,150.002,940.002,956.002,910.94-2.92%6,300
Feb 16, 20262,915.003,055.002,900.003,045.002,998.586.28%7,000
Feb 13, 20262,950.002,981.002,865.002,865.002,821.33-2.75%7,800
Feb 12, 20262,875.002,953.002,863.002,946.002,901.093.19%11,200
Feb 10, 20262,749.002,945.002,749.002,855.002,811.485.78%30,800
Feb 9, 20262,729.002,735.002,667.002,699.002,657.862.20%6,300
Feb 6, 20262,642.002,650.002,575.002,641.002,600.741.50%6,300
Feb 5, 20262,623.002,623.002,601.002,602.002,562.340.08%2,400
Feb 4, 20262,575.002,615.002,575.002,600.002,560.370.27%1,000