Sumitomo Riko Company Limited (TYO:5191)
Japan · Delayed Price · Currency is JPY 2,264.00
+51.00 (2.30%)
Sep 16, 2025, 3:30 PM JST
Sumitomo Riko Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 2,213.00 | 2,268.00 | 2,213.00 | 2,264.00 | 2,264.00 | 2.30% | 118,300 |
| Sep 12, 2025 | 2,254.00 | 2,260.00 | 2,212.00 | 2,213.00 | 2,213.00 | -1.86% | 208,700 |
| Sep 11, 2025 | 2,253.00 | 2,269.00 | 2,230.00 | 2,255.00 | 2,255.00 | -0.31% | 136,500 |
| Sep 10, 2025 | 2,268.00 | 2,272.00 | 2,246.00 | 2,262.00 | 2,262.00 | -0.26% | 116,800 |
| Sep 9, 2025 | 2,271.00 | 2,280.00 | 2,241.00 | 2,268.00 | 2,268.00 | 0.44% | 108,700 |
| Sep 8, 2025 | 2,264.00 | 2,267.00 | 2,230.00 | 2,258.00 | 2,258.00 | 0.49% | 223,900 |
| Sep 5, 2025 | 2,218.00 | 2,255.00 | 2,185.00 | 2,247.00 | 2,247.00 | 2.51% | 140,400 |
| Sep 4, 2025 | 2,195.00 | 2,200.00 | 2,164.00 | 2,192.00 | 2,192.00 | 0.18% | 105,700 |
| Sep 3, 2025 | 2,186.00 | 2,215.00 | 2,175.00 | 2,188.00 | 2,188.00 | 0.69% | 179,800 |
| Sep 2, 2025 | 2,184.00 | 2,184.00 | 2,151.00 | 2,173.00 | 2,173.00 | 0.32% | 106,000 |
| Sep 1, 2025 | 2,202.00 | 2,202.00 | 2,146.00 | 2,166.00 | 2,166.00 | -1.95% | 138,900 |
| Aug 29, 2025 | 2,161.00 | 2,228.00 | 2,160.00 | 2,209.00 | 2,209.00 | 0.64% | 225,400 |
| Aug 28, 2025 | 2,160.00 | 2,199.00 | 2,156.00 | 2,195.00 | 2,195.00 | 1.71% | 120,100 |
| Aug 27, 2025 | 2,175.00 | 2,181.00 | 2,150.00 | 2,158.00 | 2,158.00 | 0.23% | 118,200 |
| Aug 26, 2025 | 2,167.00 | 2,171.00 | 2,131.00 | 2,153.00 | 2,153.00 | -0.65% | 130,400 |
| Aug 25, 2025 | 2,151.00 | 2,179.00 | 2,143.00 | 2,167.00 | 2,167.00 | 1.93% | 143,200 |
| Aug 22, 2025 | 2,132.00 | 2,153.00 | 2,108.00 | 2,126.00 | 2,126.00 | 1.00% | 142,900 |
| Aug 21, 2025 | 2,068.00 | 2,109.00 | 2,042.00 | 2,105.00 | 2,105.00 | 1.45% | 117,600 |
| Aug 20, 2025 | 2,085.00 | 2,105.00 | 2,066.00 | 2,075.00 | 2,075.00 | -1.24% | 130,800 |
| Aug 19, 2025 | 2,071.00 | 2,112.00 | 2,061.00 | 2,101.00 | 2,101.00 | 1.20% | 162,000 |
| Aug 18, 2025 | 2,055.00 | 2,079.00 | 2,051.00 | 2,076.00 | 2,076.00 | 1.37% | 136,800 |
| Aug 15, 2025 | 2,022.00 | 2,050.00 | 2,002.00 | 2,048.00 | 2,048.00 | 2.04% | 132,500 |
| Aug 14, 2025 | 2,020.00 | 2,029.00 | 1,986.00 | 2,007.00 | 2,007.00 | -1.13% | 101,100 |
| Aug 13, 2025 | 2,004.00 | 2,045.00 | 2,004.00 | 2,030.00 | 2,030.00 | 1.35% | 117,200 |
| Aug 12, 2025 | 2,024.00 | 2,024.00 | 1,991.00 | 2,003.00 | 2,003.00 | 0.10% | 129,700 |
| Aug 8, 2025 | 1,952.00 | 2,004.00 | 1,951.00 | 2,001.00 | 2,001.00 | 2.09% | 128,200 |
| Aug 7, 2025 | 1,970.00 | 1,990.00 | 1,957.00 | 1,960.00 | 1,960.00 | -0.20% | 129,200 |
| Aug 6, 2025 | 1,944.00 | 1,967.00 | 1,938.00 | 1,964.00 | 1,964.00 | 1.97% | 85,700 |
| Aug 5, 2025 | 1,915.00 | 1,954.00 | 1,911.00 | 1,926.00 | 1,926.00 | 1.00% | 120,600 |
| Aug 4, 2025 | 1,878.00 | 1,922.00 | 1,878.00 | 1,907.00 | 1,907.00 | -0.57% | 127,200 |
| Aug 1, 2025 | 1,916.00 | 1,942.00 | 1,901.00 | 1,918.00 | 1,918.00 | 0.05% | 148,100 |
| Jul 31, 2025 | 1,900.00 | 1,924.00 | 1,875.00 | 1,917.00 | 1,917.00 | 2.51% | 271,400 |
| Jul 30, 2025 | 1,845.00 | 1,936.00 | 1,833.00 | 1,870.00 | 1,870.00 | 1.36% | 503,700 |
| Jul 29, 2025 | 1,828.00 | 1,854.00 | 1,824.00 | 1,845.00 | 1,845.00 | -0.16% | 146,200 |
| Jul 28, 2025 | 1,853.00 | 1,865.00 | 1,837.00 | 1,848.00 | 1,848.00 | 0.11% | 98,900 |
| Jul 25, 2025 | 1,857.00 | 1,866.00 | 1,838.00 | 1,846.00 | 1,846.00 | -1.28% | 102,000 |
| Jul 24, 2025 | 1,876.00 | 1,908.00 | 1,857.00 | 1,870.00 | 1,870.00 | 0.65% | 217,100 |
| Jul 23, 2025 | 1,799.00 | 1,878.00 | 1,796.00 | 1,858.00 | 1,858.00 | 5.15% | 244,700 |
| Jul 22, 2025 | 1,799.00 | 1,811.00 | 1,767.00 | 1,767.00 | 1,767.00 | -2.00% | 97,700 |
| Jul 18, 2025 | 1,838.00 | 1,838.00 | 1,798.00 | 1,803.00 | 1,803.00 | -0.83% | 237,500 |
| Jul 17, 2025 | 1,796.00 | 1,820.00 | 1,785.00 | 1,818.00 | 1,818.00 | 0.94% | 133,500 |
| Jul 16, 2025 | 1,787.00 | 1,806.00 | 1,787.00 | 1,801.00 | 1,801.00 | 0.73% | 105,400 |
| Jul 15, 2025 | 1,750.00 | 1,790.00 | 1,743.00 | 1,788.00 | 1,788.00 | 1.36% | 140,300 |
| Jul 14, 2025 | 1,760.00 | 1,778.00 | 1,752.00 | 1,764.00 | 1,764.00 | 1.26% | 133,800 |
| Jul 11, 2025 | 1,744.00 | 1,754.00 | 1,733.00 | 1,742.00 | 1,742.00 | 0.81% | 100,900 |
| Jul 10, 2025 | 1,724.00 | 1,734.00 | 1,715.00 | 1,728.00 | 1,728.00 | 0.23% | 175,200 |
| Jul 9, 2025 | 1,716.00 | 1,728.00 | 1,695.00 | 1,724.00 | 1,724.00 | 1.83% | 162,100 |
| Jul 8, 2025 | 1,672.00 | 1,697.00 | 1,672.00 | 1,693.00 | 1,693.00 | 1.26% | 125,000 |
| Jul 7, 2025 | 1,722.00 | 1,737.00 | 1,672.00 | 1,672.00 | 1,672.00 | -4.13% | 157,100 |
| Jul 4, 2025 | 1,744.00 | 1,758.00 | 1,731.00 | 1,744.00 | 1,744.00 | 0.46% | 145,800 |