Sagami Rubber Industries Co., Ltd. (TYO:5194)
Japan · Delayed Price · Currency is JPY 641.00
+3.00 (0.47%)
Mar 27, 2026, 3:30 PM JST
Sagami Rubber Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 638.00 | 643.00 | 636.00 | 641.00 | 641.00 | 0.47% | 6,500 |
| Mar 26, 2026 | 642.00 | 643.00 | 638.00 | 638.00 | 638.00 | -0.31% | 7,100 |
| Mar 25, 2026 | 640.00 | 648.00 | 639.00 | 640.00 | 640.00 | 0.31% | 9,400 |
| Mar 24, 2026 | 641.00 | 648.00 | 638.00 | 638.00 | 638.00 | - | 5,200 |
| Mar 23, 2026 | 648.00 | 648.00 | 636.00 | 638.00 | 638.00 | -1.85% | 25,200 |
| Mar 19, 2026 | 651.00 | 652.00 | 650.00 | 650.00 | 650.00 | -0.61% | 4,300 |
| Mar 18, 2026 | 651.00 | 654.00 | 651.00 | 654.00 | 654.00 | 0.62% | 2,000 |
| Mar 17, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | - | 5,800 |
| Mar 16, 2026 | 650.00 | 652.00 | 649.00 | 650.00 | 650.00 | -0.46% | 12,100 |
| Mar 13, 2026 | 652.00 | 653.00 | 650.00 | 653.00 | 653.00 | 0.46% | 3,200 |
| Mar 12, 2026 | 651.00 | 654.00 | 650.00 | 650.00 | 650.00 | - | 5,000 |
| Mar 11, 2026 | 657.00 | 663.00 | 648.00 | 650.00 | 650.00 | -1.07% | 41,100 |
| Mar 10, 2026 | 660.00 | 662.00 | 654.00 | 657.00 | 657.00 | 0.61% | 5,800 |
| Mar 9, 2026 | 650.00 | 655.00 | 647.00 | 653.00 | 653.00 | -1.51% | 28,700 |
| Mar 6, 2026 | 662.00 | 672.00 | 661.00 | 663.00 | 663.00 | 0.15% | 7,100 |
| Mar 5, 2026 | 671.00 | 671.00 | 662.00 | 662.00 | 662.00 | 0.61% | 8,900 |
| Mar 4, 2026 | 670.00 | 678.00 | 650.00 | 658.00 | 658.00 | -1.79% | 60,000 |
| Mar 3, 2026 | 678.00 | 678.00 | 669.00 | 670.00 | 670.00 | -1.18% | 27,500 |
| Mar 2, 2026 | 684.00 | 688.00 | 678.00 | 678.00 | 678.00 | -0.88% | 7,300 |
| Feb 27, 2026 | 672.00 | 686.00 | 672.00 | 684.00 | 684.00 | 1.79% | 14,500 |
| Feb 26, 2026 | 671.00 | 676.00 | 671.00 | 672.00 | 672.00 | - | 22,300 |
| Feb 25, 2026 | 681.00 | 681.00 | 672.00 | 672.00 | 672.00 | -1.03% | 9,300 |
| Feb 24, 2026 | 677.00 | 679.00 | 672.00 | 679.00 | 679.00 | 0.44% | 9,500 |
| Feb 20, 2026 | 673.00 | 677.00 | 672.00 | 676.00 | 676.00 | 0.75% | 4,500 |
| Feb 19, 2026 | 675.00 | 677.00 | 670.00 | 671.00 | 671.00 | - | 11,700 |
| Feb 18, 2026 | 670.00 | 675.00 | 665.00 | 671.00 | 671.00 | 0.60% | 18,200 |
| Feb 17, 2026 | 671.00 | 671.00 | 664.00 | 667.00 | 667.00 | -0.15% | 8,800 |
| Feb 16, 2026 | 676.00 | 676.00 | 655.00 | 668.00 | 668.00 | -0.74% | 30,100 |
| Feb 13, 2026 | 669.00 | 680.00 | 669.00 | 673.00 | 673.00 | -0.15% | 22,600 |
| Feb 12, 2026 | 678.00 | 682.00 | 668.00 | 674.00 | 674.00 | -0.59% | 19,700 |
| Feb 10, 2026 | 670.00 | 682.00 | 670.00 | 678.00 | 678.00 | 1.65% | 26,200 |
| Feb 9, 2026 | 673.00 | 674.00 | 666.00 | 667.00 | 667.00 | -0.89% | 62,400 |
| Feb 6, 2026 | 670.00 | 677.00 | 670.00 | 673.00 | 673.00 | 0.15% | 7,300 |
| Feb 5, 2026 | 676.00 | 678.00 | 670.00 | 672.00 | 672.00 | -0.15% | 14,200 |
| Feb 4, 2026 | 672.00 | 680.00 | 665.00 | 673.00 | 673.00 | 0.30% | 43,900 |
| Feb 3, 2026 | 682.00 | 683.00 | 669.00 | 671.00 | 671.00 | -1.18% | 24,900 |
| Feb 2, 2026 | 683.00 | 687.00 | 679.00 | 679.00 | 679.00 | -0.59% | 11,600 |
| Jan 30, 2026 | 695.00 | 695.00 | 680.00 | 683.00 | 683.00 | -2.57% | 21,800 |
| Jan 29, 2026 | 684.00 | 703.00 | 681.00 | 701.00 | 701.00 | 2.34% | 20,000 |
| Jan 28, 2026 | 695.00 | 696.00 | 685.00 | 685.00 | 685.00 | -1.44% | 38,000 |
| Jan 27, 2026 | 711.00 | 711.00 | 693.00 | 695.00 | 695.00 | -2.25% | 75,600 |
| Jan 26, 2026 | 714.00 | 714.00 | 711.00 | 711.00 | 711.00 | -0.42% | 5,100 |
| Jan 23, 2026 | 718.00 | 718.00 | 714.00 | 714.00 | 714.00 | - | 16,900 |
| Jan 22, 2026 | 716.00 | 719.00 | 712.00 | 714.00 | 714.00 | 0.28% | 5,100 |
| Jan 21, 2026 | 714.00 | 716.00 | 709.00 | 712.00 | 712.00 | -0.28% | 23,600 |
| Jan 20, 2026 | 721.00 | 722.00 | 713.00 | 714.00 | 714.00 | -0.42% | 30,000 |
| Jan 19, 2026 | 722.00 | 723.00 | 717.00 | 717.00 | 717.00 | -0.69% | 26,600 |
| Jan 16, 2026 | 726.00 | 727.00 | 720.00 | 722.00 | 722.00 | 0.14% | 13,900 |
| Jan 15, 2026 | 725.00 | 729.00 | 721.00 | 721.00 | 721.00 | - | 45,700 |
| Jan 14, 2026 | 725.00 | 728.00 | 720.00 | 721.00 | 721.00 | -0.55% | 24,000 |