Sagami Rubber Industries Co., Ltd. (TYO:5194)
Japan · Delayed Price · Currency is JPY 714.00
+1.00 (0.14%)
Jan 23, 2026, 3:30 PM JST
Sagami Rubber Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 718.00 | 718.00 | 714.00 | 716.00 | - | 0.28% | 13,200 |
| 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 |
| Jan 13, 2026 | 735.00 | 739.00 | 724.00 | 725.00 | 725.00 | -0.28% | 27,500 |
| Jan 9, 2026 | 726.00 | 733.00 | 726.00 | 727.00 | 727.00 | 0.28% | 4,400 |
| Jan 8, 2026 | 734.00 | 736.00 | 725.00 | 725.00 | 725.00 | -0.96% | 10,900 |
| Jan 7, 2026 | 734.00 | 738.00 | 732.00 | 732.00 | 732.00 | -0.27% | 8,500 |
| Jan 6, 2026 | 725.00 | 743.00 | 725.00 | 734.00 | 734.00 | 1.24% | 14,400 |
| Jan 5, 2026 | 732.00 | 735.00 | 723.00 | 725.00 | 725.00 | -1.23% | 31,500 |
| Dec 30, 2025 | 736.00 | 738.00 | 728.00 | 734.00 | 734.00 | 0.14% | 8,400 |
| Dec 29, 2025 | 718.00 | 742.00 | 716.00 | 733.00 | 733.00 | 2.23% | 69,800 |
| Dec 26, 2025 | 718.00 | 722.00 | 713.00 | 717.00 | 717.00 | 0.14% | 44,800 |
| Dec 25, 2025 | 728.00 | 730.00 | 716.00 | 716.00 | 716.00 | -1.65% | 71,600 |
| Dec 24, 2025 | 723.00 | 735.00 | 723.00 | 728.00 | 728.00 | -0.27% | 79,900 |
| Dec 23, 2025 | 735.00 | 735.00 | 712.00 | 730.00 | 730.00 | -0.68% | 52,000 |
| Dec 22, 2025 | 732.00 | 739.00 | 726.00 | 735.00 | 735.00 | 0.27% | 43,600 |
| Dec 19, 2025 | 735.00 | 738.00 | 733.00 | 733.00 | 733.00 | -0.27% | 10,200 |
| Dec 18, 2025 | 740.00 | 742.00 | 735.00 | 735.00 | 735.00 | -0.68% | 20,800 |
| Dec 17, 2025 | 748.00 | 748.00 | 740.00 | 740.00 | 740.00 | -0.94% | 43,500 |
| Dec 16, 2025 | 751.00 | 752.00 | 747.00 | 747.00 | 747.00 | -0.66% | 9,100 |
| Dec 15, 2025 | 751.00 | 755.00 | 748.00 | 752.00 | 752.00 | -0.53% | 20,200 |
| Dec 12, 2025 | 759.00 | 770.00 | 750.00 | 756.00 | 756.00 | 0.27% | 17,400 |
| Dec 11, 2025 | 761.00 | 761.00 | 754.00 | 754.00 | 754.00 | -0.79% | 4,600 |
| Dec 10, 2025 | 761.00 | 761.00 | 752.00 | 760.00 | 760.00 | -0.13% | 25,900 |
| Dec 9, 2025 | 768.00 | 773.00 | 761.00 | 761.00 | 761.00 | -0.91% | 18,600 |
| Dec 8, 2025 | 775.00 | 776.00 | 767.00 | 768.00 | 768.00 | -0.78% | 48,500 |
| Dec 5, 2025 | 778.00 | 778.00 | 774.00 | 774.00 | 774.00 | -0.13% | 5,400 |
| Dec 4, 2025 | 778.00 | 778.00 | 775.00 | 775.00 | 775.00 | - | 41,600 |
| Dec 3, 2025 | 786.00 | 787.00 | 775.00 | 775.00 | 775.00 | -1.15% | 39,500 |
| Dec 2, 2025 | 791.00 | 791.00 | 781.00 | 784.00 | 784.00 | 0.38% | 11,400 |
| Dec 1, 2025 | 792.00 | 792.00 | 780.00 | 781.00 | 781.00 | -1.39% | 11,200 |
| Nov 28, 2025 | 790.00 | 792.00 | 787.00 | 792.00 | 792.00 | 0.13% | 4,200 |
| Nov 27, 2025 | 789.00 | 791.00 | 784.00 | 791.00 | 791.00 | 0.89% | 3,400 |
| Nov 26, 2025 | 782.00 | 798.00 | 782.00 | 784.00 | 784.00 | 0.26% | 15,100 |
| Nov 25, 2025 | 783.00 | 788.00 | 781.00 | 782.00 | 782.00 | -0.13% | 40,800 |
| Nov 21, 2025 | 792.00 | 792.00 | 782.00 | 783.00 | 783.00 | -0.13% | 24,700 |
| Nov 20, 2025 | 778.00 | 790.00 | 774.00 | 784.00 | 784.00 | 0.77% | 14,500 |
| Nov 19, 2025 | 771.00 | 784.00 | 768.00 | 778.00 | 778.00 | 0.39% | 25,000 |
| Nov 18, 2025 | 812.00 | 818.00 | 773.00 | 775.00 | 775.00 | -4.56% | 53,400 |
| Nov 17, 2025 | 850.00 | 850.00 | 802.00 | 812.00 | 812.00 | -7.73% | 74,300 |
| Nov 14, 2025 | 880.00 | 881.00 | 872.00 | 880.00 | 880.00 | -0.90% | 15,600 |
| Nov 13, 2025 | 903.00 | 904.00 | 878.00 | 888.00 | 888.00 | -1.66% | 27,200 |
| Nov 12, 2025 | 899.00 | 907.00 | 893.00 | 903.00 | 903.00 | -0.33% | 1,600 |
| Nov 11, 2025 | 897.00 | 908.00 | 896.00 | 906.00 | 906.00 | 0.33% | 9,000 |
| Nov 10, 2025 | 895.00 | 903.00 | 882.00 | 903.00 | 903.00 | 0.89% | 6,200 |