Skip to main content
logo
Sumitomo Riko Company Limited (TYO:5191)
Japan flag Japan · Delayed Price · Currency is JPY
2,595.00
+1.00 (0.04%)
At close: Dec 5, 2025

Sumitomo Riko Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,595.002,595.002,594.002,595.002,595.000.04%319,900
Dec 4, 20252,595.002,595.002,594.002,594.002,594.00-366,100
Dec 3, 20252,595.002,596.002,594.002,594.002,594.00-458,100
Dec 2, 20252,594.002,595.002,594.002,594.002,594.00-329,700
Dec 1, 20252,595.002,598.002,593.002,594.002,594.00-0.15%512,300
Nov 28, 20252,594.002,598.002,593.002,598.002,598.000.15%486,400
Nov 27, 20252,594.002,595.002,593.002,594.002,594.000.04%267,900
Nov 26, 20252,594.002,595.002,593.002,593.002,593.00-284,200
Nov 25, 20252,596.002,597.002,593.002,593.002,593.00-0.12%572,400
Nov 21, 20252,593.002,596.002,593.002,596.002,596.000.12%587,500
Nov 20, 20252,594.002,595.002,592.002,593.002,593.00-473,200
Nov 19, 20252,593.002,596.002,592.002,593.002,593.000.04%486,100
Nov 18, 20252,594.002,595.002,592.002,592.002,592.00-0.12%274,700
Nov 17, 20252,592.002,595.002,591.002,595.002,595.000.15%379,300
Nov 14, 20252,592.002,593.002,591.002,591.002,591.00-434,400
Nov 13, 20252,593.002,594.002,591.002,591.002,591.00-0.04%529,500
Nov 12, 20252,592.002,594.002,591.002,592.002,592.000.04%531,400
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, 20252,233.002,246.002,217.002,240.002,206.000.31%152,400
Sep 25, 20252,237.002,251.002,227.002,233.002,199.11-112,400
Sep 24, 20252,205.002,241.002,194.002,233.002,199.111.00%134,800