Sakura Rubber Co., Ltd. (TYO:5189)
Japan · Delayed Price · Currency is JPY 3,380.00
-25.00 (-0.73%)
Oct 9, 2026, 3:10 PM JST
Sakura Rubber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3,405.00 | 3,405.00 | 3,380.00 | 3,380.00 | 3,380.00 | -0.73% | 1,000 |
| Oct 8, 2026 | 3,420.00 | 3,430.00 | 3,405.00 | 3,405.00 | 3,405.00 | -0.44% | 600 |
| Oct 7, 2026 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 3,420.00 | 0.29% | 300 |
| Oct 6, 2026 | 3,415.00 | 3,460.00 | 3,410.00 | 3,410.00 | 3,410.00 | - | 1,300 |
| Oct 2, 2026 | 3,500.00 | 3,500.00 | 3,410.00 | 3,410.00 | 3,410.00 | -2.57% | 300 |
| Oct 1, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 100 |
| Sep 30, 2026 | 3,465.00 | 3,500.00 | 3,465.00 | 3,500.00 | 3,500.00 | 1.01% | 600 |
| Sep 29, 2026 | 3,395.00 | 3,465.00 | 3,395.00 | 3,465.00 | 3,465.00 | 1.46% | 200 |
| Sep 28, 2026 | 3,505.00 | 3,505.00 | 3,455.00 | 3,465.00 | 3,415.00 | -0.72% | 800 |
| Sep 25, 2026 | 3,515.00 | 3,515.00 | 3,490.00 | 3,490.00 | 3,439.64 | -0.71% | 400 |
| Sep 24, 2026 | 3,515.00 | 3,520.00 | 3,515.00 | 3,515.00 | 3,464.28 | 0.29% | 300 |
| Sep 18, 2026 | 3,485.00 | 3,510.00 | 3,455.00 | 3,505.00 | 3,454.42 | 0.57% | 1,400 |
| Sep 17, 2026 | 3,515.00 | 3,515.00 | 3,485.00 | 3,485.00 | 3,434.71 | -1.41% | 600 |
| Sep 16, 2026 | 3,510.00 | 3,535.00 | 3,510.00 | 3,535.00 | 3,483.99 | 1.00% | 600 |
| Sep 15, 2026 | 3,560.00 | 3,560.00 | 3,500.00 | 3,500.00 | 3,449.49 | 0.29% | 800 |
| Sep 14, 2026 | 3,440.00 | 3,490.00 | 3,440.00 | 3,490.00 | 3,439.64 | 1.60% | 600 |
| Sep 11, 2026 | 3,410.00 | 3,520.00 | 3,410.00 | 3,435.00 | 3,385.43 | - | 5,000 |
| Sep 10, 2026 | 3,495.00 | 3,495.00 | 3,435.00 | 3,435.00 | 3,385.43 | -1.72% | 400 |
| Sep 9, 2026 | 3,465.00 | 3,495.00 | 3,465.00 | 3,495.00 | 3,444.57 | 0.87% | 500 |
| Sep 8, 2026 | 3,530.00 | 3,605.00 | 3,465.00 | 3,465.00 | 3,415.00 | -2.81% | 5,500 |
| Sep 7, 2026 | 3,595.00 | 3,595.00 | 3,525.00 | 3,565.00 | 3,513.56 | -1.38% | 1,800 |
| Sep 4, 2026 | 3,650.00 | 3,650.00 | 3,570.00 | 3,615.00 | 3,562.84 | -0.69% | 2,000 |
| Sep 3, 2026 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 3,587.47 | 1.25% | 100 |
| Sep 2, 2026 | 3,515.00 | 3,595.00 | 3,515.00 | 3,595.00 | 3,543.12 | 2.28% | 700 |
| Sep 1, 2026 | 3,500.00 | 3,545.00 | 3,500.00 | 3,515.00 | 3,464.28 | 0.57% | 700 |
| Aug 31, 2026 | 3,490.00 | 3,500.00 | 3,490.00 | 3,495.00 | 3,444.57 | 0.14% | 400 |
| Aug 28, 2026 | 3,520.00 | 3,555.00 | 3,490.00 | 3,490.00 | 3,439.64 | -0.85% | 1,400 |
| Aug 27, 2026 | 3,710.00 | 3,710.00 | 3,520.00 | 3,520.00 | 3,469.21 | -3.30% | 1,500 |
| Aug 26, 2026 | 3,550.00 | 3,640.00 | 3,550.00 | 3,640.00 | 3,587.47 | 1.25% | 600 |
| Aug 25, 2026 | 3,595.00 | 3,680.00 | 3,575.00 | 3,595.00 | 3,543.12 | -0.14% | 1,400 |
| Aug 24, 2026 | 3,480.00 | 3,600.00 | 3,450.00 | 3,600.00 | 3,548.05 | 3.45% | 5,200 |
| Aug 21, 2026 | 3,460.00 | 3,525.00 | 3,425.00 | 3,480.00 | 3,429.78 | -0.71% | 3,100 |
| Aug 20, 2026 | 3,535.00 | 3,560.00 | 3,505.00 | 3,505.00 | 3,454.42 | 0.43% | 1,800 |
| Aug 19, 2026 | 3,540.00 | 3,600.00 | 3,450.00 | 3,490.00 | 3,439.64 | -1.69% | 8,700 |
| Aug 18, 2026 | 3,685.00 | 3,685.00 | 3,550.00 | 3,550.00 | 3,498.77 | -1.80% | 2,400 |
| Aug 17, 2026 | 3,880.00 | 3,880.00 | 3,615.00 | 3,615.00 | 3,562.84 | -5.49% | 4,100 |
| Aug 14, 2026 | 3,680.00 | 4,015.00 | 3,650.00 | 3,825.00 | 3,769.81 | 5.37% | 18,400 |
| Aug 13, 2026 | 3,740.00 | 3,740.00 | 3,535.00 | 3,630.00 | 3,577.62 | -1.09% | 7,200 |
| Aug 12, 2026 | 3,405.00 | 3,670.00 | 3,405.00 | 3,670.00 | 3,617.04 | 10.04% | 19,900 |
| Aug 10, 2026 | 3,245.00 | 3,380.00 | 3,245.00 | 3,335.00 | 3,286.88 | 2.93% | 12,400 |
| Aug 7, 2026 | 3,210.00 | 3,295.00 | 3,210.00 | 3,240.00 | 3,193.25 | 1.09% | 2,800 |
| Aug 6, 2026 | 3,280.00 | 3,280.00 | 3,200.00 | 3,205.00 | 3,158.75 | -3.03% | 8,100 |
| Aug 5, 2026 | 3,245.00 | 3,400.00 | 3,120.00 | 3,305.00 | 3,257.31 | 1.38% | 49,400 |
| Aug 4, 2026 | 3,230.00 | 3,300.00 | 3,200.00 | 3,260.00 | 3,212.96 | 0.93% | 11,000 |
| Aug 3, 2026 | 3,225.00 | 3,230.00 | 3,115.00 | 3,230.00 | 3,183.39 | 1.57% | 4,200 |
| Jul 31, 2026 | 3,165.00 | 3,265.00 | 3,100.00 | 3,180.00 | 3,134.11 | 1.27% | 12,700 |
| Jul 30, 2026 | 3,355.00 | 3,355.00 | 3,140.00 | 3,140.00 | 3,094.69 | -6.41% | 9,400 |
| Jul 29, 2026 | 3,555.00 | 3,625.00 | 3,300.00 | 3,355.00 | 3,306.59 | -5.49% | 10,900 |
| Jul 28, 2026 | 3,785.00 | 3,785.00 | 3,500.00 | 3,550.00 | 3,498.77 | -6.21% | 6,100 |
| Jul 27, 2026 | 3,735.00 | 3,865.00 | 3,735.00 | 3,785.00 | 3,730.38 | 1.34% | 3,700 |