Sumitomo Riko Company Limited (TYO:5191)
Japan · Delayed Price · Currency is JPY 2,126.00
+21.00 (1.00%)
Aug 22, 2025, 3:30 PM JST
Sumitomo Riko Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 1,700.00 | 1,756.00 | 1,699.00 | 1,736.00 | 1,736.00 | 3.09% | 284,400 |
| Jul 2, 2025 | 1,638.00 | 1,699.00 | 1,638.00 | 1,684.00 | 1,684.00 | 1.88% | 216,300 |
| Jul 1, 2025 | 1,650.00 | 1,661.00 | 1,643.00 | 1,653.00 | 1,653.00 | -0.90% | 139,700 |
| Jun 30, 2025 | 1,663.00 | 1,678.00 | 1,645.00 | 1,668.00 | 1,668.00 | 1.77% | 273,600 |
| Jun 27, 2025 | 1,626.00 | 1,650.00 | 1,615.00 | 1,639.00 | 1,639.00 | 1.42% | 248,000 |
| Jun 26, 2025 | 1,596.00 | 1,616.00 | 1,595.00 | 1,616.00 | 1,616.00 | 1.57% | 156,500 |
| Jun 25, 2025 | 1,598.00 | 1,601.00 | 1,575.00 | 1,591.00 | 1,591.00 | -0.44% | 106,200 |
| Jun 24, 2025 | 1,612.00 | 1,616.00 | 1,579.00 | 1,598.00 | 1,598.00 | 0.19% | 211,200 |
| Jun 23, 2025 | 1,621.00 | 1,621.00 | 1,589.00 | 1,595.00 | 1,595.00 | -1.91% | 201,600 |
| Jun 20, 2025 | 1,647.00 | 1,653.00 | 1,622.00 | 1,626.00 | 1,626.00 | -1.22% | 258,700 |
| Jun 19, 2025 | 1,680.00 | 1,687.00 | 1,635.00 | 1,646.00 | 1,646.00 | -1.38% | 225,100 |
| Jun 18, 2025 | 1,650.00 | 1,671.00 | 1,650.00 | 1,669.00 | 1,669.00 | 1.71% | 149,500 |
| Jun 17, 2025 | 1,618.00 | 1,641.00 | 1,612.00 | 1,641.00 | 1,641.00 | 1.05% | 248,200 |
| Jun 16, 2025 | 1,642.00 | 1,648.00 | 1,623.00 | 1,624.00 | 1,624.00 | -1.46% | 158,200 |
| Jun 13, 2025 | 1,665.00 | 1,669.00 | 1,637.00 | 1,648.00 | 1,648.00 | -1.67% | 234,100 |
| Jun 12, 2025 | 1,680.00 | 1,684.00 | 1,656.00 | 1,676.00 | 1,676.00 | -0.12% | 155,900 |