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%)
Jan 23, 2026, 3:30 PM JST

Sumitomo Riko Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,592.002,595.002,590.002,593.00-0.04%137,000
Jan 22, 20262,592.002,597.002,591.002,592.002,592.00-0.04%54,000
Jan 21, 20262,593.002,595.002,592.002,593.002,593.00-18,300
Jan 20, 20262,592.002,599.002,592.002,593.002,593.000.04%23,900
Jan 19, 20262,592.002,599.002,591.002,592.002,592.000.04%51,400
Jan 16, 20262,591.002,594.002,591.002,591.002,591.00-75,100
Jan 15, 20262,591.002,593.002,591.002,591.002,591.000.04%25,500
Jan 14, 20262,591.002,592.002,590.002,590.002,590.00-52,100
Jan 13, 20262,592.002,595.002,590.002,590.002,590.00-63,200
Jan 9, 20262,590.002,596.002,590.002,590.002,590.00-66,300
Jan 8, 20262,590.002,593.002,589.002,590.002,590.00-214,100
Jan 7, 20262,591.002,594.002,589.002,590.002,590.00-0.04%174,500
Jan 6, 20262,599.002,600.002,591.002,591.002,591.00-0.08%203,000
Jan 5, 20262,600.002,603.002,593.002,593.002,593.00-0.92%78,300
Dec 30, 20252,610.002,630.002,593.002,617.002,617.000.27%126,400
Dec 29, 20252,588.002,610.002,588.002,610.002,610.000.93%356,700
Dec 26, 20252,585.002,594.002,585.002,586.002,586.000.12%721,600
Dec 25, 20252,592.002,597.002,583.002,583.002,583.00-0.31%496,400
Dec 24, 20252,591.002,595.002,582.002,591.002,591.000.08%812,000
Dec 23, 20252,588.002,600.002,587.002,589.002,589.000.08%156,700
Dec 22, 20252,586.002,591.002,586.002,587.002,587.000.04%245,000
Dec 19, 20252,588.002,593.002,586.002,586.002,586.00-0.08%736,500
Dec 18, 20252,590.002,592.002,588.002,588.002,588.00-0.27%152,800
Dec 17, 20252,595.002,598.002,592.002,595.002,595.000.19%82,400
Dec 16, 20252,579.002,594.002,576.002,590.002,590.000.58%157,600
Dec 15, 20252,582.002,592.002,575.002,575.002,575.00-0.16%161,500
Dec 12, 20252,597.002,599.002,572.002,579.002,579.00-0.69%178,900
Dec 11, 20252,600.002,601.002,596.002,597.002,597.00-222,800
Dec 10, 20252,596.002,599.002,595.002,597.002,597.000.08%445,500
Dec 9, 20252,596.002,597.002,595.002,595.002,595.00-274,500
Dec 8, 20252,595.002,597.002,594.002,595.002,595.00-758,000
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