Sagami Rubber Industries Co., Ltd. (TYO:5194)
Japan · Delayed Price · Currency is JPY 712.00
+15.00 (2.15%)
Apr 16, 2026, 3:30 PM JST
Sagami Rubber Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 707.00 | 714.00 | 697.00 | 714.00 | - | 2.44% | 10,100 |
| Apr 15, 2026 | 737.00 | 737.00 | 691.00 | 697.00 | 697.00 | -4.78% | 51,200 |
| Apr 14, 2026 | 739.00 | 747.00 | 699.00 | 732.00 | 732.00 | -2.14% | 106,000 |
| Apr 13, 2026 | 669.00 | 750.00 | 664.00 | 748.00 | 748.00 | 12.65% | 371,100 |
| Apr 10, 2026 | 640.00 | 664.00 | 637.00 | 664.00 | 664.00 | 4.24% | 40,500 |
| Apr 9, 2026 | 642.00 | 643.00 | 636.00 | 637.00 | 637.00 | -0.31% | 3,900 |
| Apr 8, 2026 | 640.00 | 650.00 | 639.00 | 639.00 | 639.00 | 0.31% | 6,100 |
| Apr 7, 2026 | 637.00 | 638.00 | 633.00 | 637.00 | 637.00 | 0.31% | 2,000 |
| Apr 6, 2026 | 631.00 | 650.00 | 631.00 | 635.00 | 635.00 | 0.63% | 4,800 |
| Apr 3, 2026 | 637.00 | 637.00 | 631.00 | 631.00 | 631.00 | - | 2,800 |
| Apr 2, 2026 | 645.00 | 645.00 | 631.00 | 631.00 | 631.00 | -1.25% | 8,600 |
| Apr 1, 2026 | 644.00 | 646.00 | 639.00 | 639.00 | 639.00 | -0.16% | 3,900 |
| Mar 31, 2026 | 630.00 | 642.00 | 626.00 | 640.00 | 640.00 | 1.43% | 8,800 |
| Mar 30, 2026 | 641.00 | 641.00 | 630.00 | 631.00 | 631.00 | -1.56% | 6,400 |
| Mar 27, 2026 | 638.00 | 643.00 | 636.00 | 641.00 | 631.00 | 0.47% | 6,500 |
| Mar 26, 2026 | 642.00 | 643.00 | 638.00 | 638.00 | 628.05 | -0.31% | 7,100 |
| Mar 25, 2026 | 640.00 | 648.00 | 639.00 | 640.00 | 630.02 | 0.31% | 9,400 |
| Mar 24, 2026 | 641.00 | 648.00 | 638.00 | 638.00 | 628.05 | - | 5,200 |
| Mar 23, 2026 | 648.00 | 648.00 | 636.00 | 638.00 | 628.05 | -1.85% | 25,200 |
| Mar 19, 2026 | 651.00 | 652.00 | 650.00 | 650.00 | 639.86 | -0.61% | 4,300 |
| Mar 18, 2026 | 651.00 | 654.00 | 651.00 | 654.00 | 643.80 | 0.62% | 2,000 |
| Mar 17, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 639.86 | - | 5,800 |
| Mar 16, 2026 | 650.00 | 652.00 | 649.00 | 650.00 | 639.86 | -0.46% | 12,100 |
| Mar 13, 2026 | 652.00 | 653.00 | 650.00 | 653.00 | 642.81 | 0.46% | 3,200 |
| Mar 12, 2026 | 651.00 | 654.00 | 650.00 | 650.00 | 639.86 | - | 5,000 |
| Mar 11, 2026 | 657.00 | 663.00 | 648.00 | 650.00 | 639.86 | -1.07% | 41,100 |
| Mar 10, 2026 | 660.00 | 662.00 | 654.00 | 657.00 | 646.75 | 0.61% | 5,800 |
| Mar 9, 2026 | 650.00 | 655.00 | 647.00 | 653.00 | 642.81 | -1.51% | 28,700 |
| Mar 6, 2026 | 662.00 | 672.00 | 661.00 | 663.00 | 652.66 | 0.15% | 7,100 |
| Mar 5, 2026 | 671.00 | 671.00 | 662.00 | 662.00 | 651.67 | 0.61% | 8,900 |
| Mar 4, 2026 | 670.00 | 678.00 | 650.00 | 658.00 | 647.73 | -1.79% | 60,000 |
| Mar 3, 2026 | 678.00 | 678.00 | 669.00 | 670.00 | 659.55 | -1.18% | 27,500 |
| Mar 2, 2026 | 684.00 | 688.00 | 678.00 | 678.00 | 667.42 | -0.88% | 7,300 |
| Feb 27, 2026 | 672.00 | 686.00 | 672.00 | 684.00 | 673.33 | 1.79% | 14,500 |
| Feb 26, 2026 | 671.00 | 676.00 | 671.00 | 672.00 | 661.52 | - | 22,300 |
| Feb 25, 2026 | 681.00 | 681.00 | 672.00 | 672.00 | 661.52 | -1.03% | 9,300 |
| Feb 24, 2026 | 677.00 | 679.00 | 672.00 | 679.00 | 668.41 | 0.44% | 9,500 |
| Feb 20, 2026 | 673.00 | 677.00 | 672.00 | 676.00 | 665.45 | 0.75% | 4,500 |
| Feb 19, 2026 | 675.00 | 677.00 | 670.00 | 671.00 | 660.53 | - | 11,700 |
| Feb 18, 2026 | 670.00 | 675.00 | 665.00 | 671.00 | 660.53 | 0.60% | 18,200 |
| Feb 17, 2026 | 671.00 | 671.00 | 664.00 | 667.00 | 656.59 | -0.15% | 8,800 |
| Feb 16, 2026 | 676.00 | 676.00 | 655.00 | 668.00 | 657.58 | -0.74% | 30,100 |
| Feb 13, 2026 | 669.00 | 680.00 | 669.00 | 673.00 | 662.50 | -0.15% | 22,600 |
| Feb 12, 2026 | 678.00 | 682.00 | 668.00 | 674.00 | 663.49 | -0.59% | 19,700 |
| Feb 10, 2026 | 670.00 | 682.00 | 670.00 | 678.00 | 667.42 | 1.65% | 26,200 |
| Feb 9, 2026 | 673.00 | 674.00 | 666.00 | 667.00 | 656.59 | -0.89% | 62,400 |
| Feb 6, 2026 | 670.00 | 677.00 | 670.00 | 673.00 | 662.50 | 0.15% | 7,300 |
| Feb 5, 2026 | 676.00 | 678.00 | 670.00 | 672.00 | 661.52 | -0.15% | 14,200 |
| Feb 4, 2026 | 672.00 | 680.00 | 665.00 | 673.00 | 662.50 | 0.30% | 43,900 |
| Feb 3, 2026 | 682.00 | 683.00 | 669.00 | 671.00 | 660.53 | -1.18% | 24,900 |