Sakura Rubber Co., Ltd. (TYO:5189)
Japan · Delayed Price · Currency is JPY 3,550.00
-65.00 (-1.80%)
Aug 18, 2026, 3:25 PM JST
Sakura Rubber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 3,685.00 | 3,685.00 | 3,615.00 | 3,615.00 | - | - | 4,500 |
| Aug 17, 2026 | 3,880.00 | 3,880.00 | 3,615.00 | 3,615.00 | 3,615.00 | -5.49% | 4,100 |
| Aug 14, 2026 | 3,680.00 | 4,015.00 | 3,650.00 | 3,825.00 | 3,825.00 | 5.37% | 18,400 |
| Aug 13, 2026 | 3,740.00 | 3,740.00 | 3,535.00 | 3,630.00 | 3,630.00 | -1.09% | 7,200 |
| Aug 12, 2026 | 3,405.00 | 3,670.00 | 3,405.00 | 3,670.00 | 3,670.00 | 10.04% | 19,900 |
| Aug 10, 2026 | 3,245.00 | 3,380.00 | 3,245.00 | 3,335.00 | 3,335.00 | 2.93% | 12,400 |
| Aug 7, 2026 | 3,210.00 | 3,295.00 | 3,210.00 | 3,240.00 | 3,240.00 | 1.09% | 2,800 |
| Aug 6, 2026 | 3,280.00 | 3,280.00 | 3,200.00 | 3,205.00 | 3,205.00 | -3.03% | 8,100 |
| Aug 5, 2026 | 3,245.00 | 3,400.00 | 3,120.00 | 3,305.00 | 3,305.00 | 1.38% | 49,400 |
| Aug 4, 2026 | 3,230.00 | 3,300.00 | 3,200.00 | 3,260.00 | 3,260.00 | 0.93% | 11,000 |
| Aug 3, 2026 | 3,225.00 | 3,230.00 | 3,115.00 | 3,230.00 | 3,230.00 | 1.57% | 4,200 |
| Jul 31, 2026 | 3,165.00 | 3,265.00 | 3,100.00 | 3,180.00 | 3,180.00 | 1.27% | 12,700 |
| Jul 30, 2026 | 3,355.00 | 3,355.00 | 3,140.00 | 3,140.00 | 3,140.00 | -6.41% | 9,400 |
| Jul 29, 2026 | 3,555.00 | 3,625.00 | 3,300.00 | 3,355.00 | 3,355.00 | -5.49% | 10,900 |
| Jul 28, 2026 | 3,785.00 | 3,785.00 | 3,500.00 | 3,550.00 | 3,550.00 | -6.21% | 6,100 |
| Jul 27, 2026 | 3,735.00 | 3,865.00 | 3,735.00 | 3,785.00 | 3,785.00 | 1.34% | 3,700 |
| Jul 24, 2026 | 3,670.00 | 3,750.00 | 3,615.00 | 3,735.00 | 3,735.00 | 1.77% | 4,400 |
| Jul 23, 2026 | 3,520.00 | 3,675.00 | 3,430.00 | 3,670.00 | 3,670.00 | 4.26% | 4,800 |
| Jul 22, 2026 | 3,620.00 | 3,765.00 | 3,520.00 | 3,520.00 | 3,520.00 | -2.49% | 4,800 |
| Jul 21, 2026 | 3,945.00 | 3,985.00 | 3,500.00 | 3,610.00 | 3,610.00 | -9.30% | 24,600 |
| 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 |