Skip to main content
logo
Sumitomo Riko Company Limited (TYO:5191)
Japan flag Japan · Delayed Price · Currency is JPY
2,592.00
+1.00 (0.04%)
Nov 12, 2025, 3:30 PM JST

Sumitomo Riko Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20252,593.002,594.002,590.002,591.002,591.00-0.04%938,400
Nov 10, 20252,595.002,597.002,592.002,592.002,592.00-0.12%422,900
Nov 7, 20252,593.002,595.002,591.002,595.002,595.000.08%877,900
Nov 6, 20252,599.002,602.002,593.002,593.002,593.00-0.27%454,100
Nov 5, 20252,593.002,606.002,592.002,600.002,600.000.19%943,000
Nov 4, 20252,602.002,608.002,593.002,595.002,595.00-0.84%1,369,500
Oct 31, 20252,621.002,628.002,601.002,617.002,617.000.08%1,762,800
Oct 30, 20252,170.002,626.002,154.002,615.002,615.0021.29%2,921,400
Oct 29, 20252,200.002,201.002,155.002,156.002,156.00-1.28%119,400
Oct 28, 20252,268.002,284.002,177.002,184.002,184.00-4.80%118,500
Oct 27, 20252,260.002,299.002,247.002,294.002,294.003.29%166,500
Oct 24, 20252,232.002,239.002,211.002,221.002,221.00-0.18%100,700
Oct 23, 20252,187.002,231.002,184.002,225.002,225.002.35%134,100
Oct 22, 20252,136.002,202.002,136.002,174.002,174.002.45%191,600
Oct 21, 20252,148.002,160.002,120.002,122.002,122.00-0.38%93,100
Oct 20, 20252,150.002,150.002,116.002,130.002,130.001.38%69,400
Oct 17, 20252,093.002,111.002,086.002,101.002,101.000.05%80,100
Oct 16, 20252,080.002,109.002,080.002,100.002,100.001.25%85,200
Oct 15, 20252,056.002,084.002,056.002,074.002,074.002.02%91,100
Oct 14, 20252,054.002,089.002,027.002,033.002,033.00-3.37%173,700
Oct 10, 20252,139.002,147.002,091.002,104.002,104.00-3.66%149,200
Oct 9, 20252,187.002,197.002,156.002,184.002,184.000.41%153,300
Oct 8, 20252,220.002,238.002,173.002,175.002,175.00-1.63%214,700
Oct 7, 20252,205.002,226.002,178.002,211.002,211.000.64%152,500
Oct 6, 20252,276.002,300.002,186.002,197.002,197.000.27%226,400
Oct 3, 20252,163.002,194.002,161.002,191.002,191.002.05%122,000
Oct 2, 20252,131.002,158.002,123.002,147.002,147.000.75%112,900
Oct 1, 20252,175.002,179.002,115.002,131.002,131.00-3.40%120,500
Sep 30, 20252,201.002,215.002,174.002,206.002,206.000.41%124,300
Sep 29, 20252,210.002,224.002,196.002,197.002,197.00-1.92%100,400
Sep 26, 20252,233.002,246.002,217.002,240.002,210.000.31%152,400
Sep 25, 20252,237.002,251.002,227.002,233.002,203.09-112,400
Sep 24, 20252,205.002,241.002,194.002,233.002,203.091.00%134,800
Sep 22, 20252,219.002,225.002,201.002,211.002,181.39-0.05%106,600
Sep 19, 20252,253.002,275.002,186.002,212.002,182.37-2.30%365,700
Sep 18, 20252,260.002,268.002,235.002,264.002,233.68-0.18%107,400
Sep 17, 20252,265.002,275.002,235.002,268.002,237.620.18%123,400
Sep 16, 20252,213.002,268.002,213.002,264.002,233.682.30%123,400
Sep 12, 20252,254.002,260.002,212.002,213.002,183.36-1.86%208,700
Sep 11, 20252,253.002,269.002,230.002,255.002,224.80-0.31%208,700
Sep 10, 20252,268.002,272.002,246.002,262.002,231.71-0.26%116,800
Sep 9, 20252,271.002,280.002,241.002,268.002,237.620.44%108,700
Sep 8, 20252,264.002,267.002,230.002,258.002,227.760.49%223,900
Sep 5, 20252,218.002,255.002,185.002,247.002,216.912.51%140,400
Sep 4, 20252,195.002,200.002,164.002,192.002,162.640.18%105,700
Sep 3, 20252,186.002,215.002,175.002,188.002,158.700.69%179,800
Sep 2, 20252,184.002,184.002,151.002,173.002,143.900.32%106,000
Sep 1, 20252,202.002,202.002,146.002,166.002,137.00-1.95%138,900
Aug 29, 20252,161.002,228.002,160.002,209.002,179.420.64%225,400
Aug 28, 20252,160.002,199.002,156.002,195.002,165.611.71%120,100