Sagami Rubber Industries Co., Ltd. (TYO:5194)
Japan · Delayed Price · Currency is JPY 610.00
+13.00 (2.18%)
Nov 11, 2026, 9:18 AM JST
Sagami Rubber Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 597.00 | 610.00 | 597.00 | 610.00 | 610.00 | 2.18% | 46,200 |
| Nov 10, 2026 | 620.00 | 620.00 | 595.00 | 597.00 | 597.00 | 1.19% | 45,800 |
| Nov 9, 2026 | 598.00 | 598.00 | 589.00 | 590.00 | 590.00 | -0.67% | 6,400 |
| Nov 6, 2026 | 600.00 | 605.00 | 588.00 | 594.00 | 594.00 | -1.98% | 34,700 |
| Nov 5, 2026 | 606.00 | 607.00 | 602.00 | 606.00 | 606.00 | 0.17% | 2,900 |
| Nov 4, 2026 | 602.00 | 607.00 | 600.00 | 605.00 | 605.00 | -0.17% | 9,700 |
| Nov 2, 2026 | 605.00 | 609.00 | 600.00 | 606.00 | 606.00 | 0.17% | 13,800 |
| Oct 30, 2026 | 607.00 | 608.00 | 605.00 | 605.00 | 605.00 | -0.82% | 2,500 |
| Oct 29, 2026 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | - | 2,900 |
| Oct 28, 2026 | 611.00 | 611.00 | 610.00 | 610.00 | 610.00 | -0.33% | 700 |
| Oct 27, 2026 | 607.00 | 614.00 | 607.00 | 612.00 | 612.00 | 0.82% | 2,200 |
| Oct 26, 2026 | 611.00 | 612.00 | 607.00 | 607.00 | 607.00 | -0.33% | 4,300 |
| Oct 23, 2026 | 609.00 | 613.00 | 601.00 | 609.00 | 609.00 | - | 8,700 |
| Oct 22, 2026 | 609.00 | 613.00 | 606.00 | 609.00 | 609.00 | 0.33% | 3,400 |
| Oct 21, 2026 | 613.00 | 613.00 | 607.00 | 607.00 | 607.00 | - | 5,100 |
| Oct 20, 2026 | 617.00 | 617.00 | 606.00 | 607.00 | 607.00 | -1.62% | 9,000 |
| Oct 19, 2026 | 616.00 | 617.00 | 606.00 | 617.00 | 617.00 | 0.49% | 4,900 |
| Oct 16, 2026 | 615.00 | 616.00 | 606.00 | 614.00 | 614.00 | 0.99% | 13,800 |
| Oct 15, 2026 | 616.00 | 616.00 | 608.00 | 608.00 | 608.00 | -1.94% | 17,700 |
| Oct 14, 2026 | 612.00 | 622.00 | 602.00 | 620.00 | 620.00 | 1.47% | 16,900 |
| Oct 13, 2026 | 614.00 | 619.00 | 603.00 | 611.00 | 611.00 | -0.49% | 16,300 |
| Oct 9, 2026 | 615.00 | 618.00 | 613.00 | 614.00 | 614.00 | -0.65% | 5,900 |
| Oct 8, 2026 | 624.00 | 624.00 | 616.00 | 618.00 | 618.00 | -0.80% | 9,700 |
| Oct 7, 2026 | 633.00 | 633.00 | 612.00 | 623.00 | 623.00 | -1.27% | 21,800 |
| Oct 6, 2026 | 634.00 | 640.00 | 614.00 | 631.00 | 631.00 | -1.25% | 32,000 |
| Oct 5, 2026 | 640.00 | 641.00 | 634.00 | 639.00 | 639.00 | -0.16% | 5,300 |
| Oct 2, 2026 | 641.00 | 641.00 | 634.00 | 640.00 | 640.00 | -0.16% | 1,700 |
| Oct 1, 2026 | 642.00 | 644.00 | 636.00 | 641.00 | 641.00 | -0.16% | 4,800 |
| Sep 30, 2026 | 632.00 | 644.00 | 631.00 | 642.00 | 642.00 | 1.58% | 15,600 |
| Sep 29, 2026 | 632.00 | 634.00 | 632.00 | 632.00 | 632.00 | - | 2,900 |
| Sep 28, 2026 | 633.00 | 634.00 | 632.00 | 632.00 | 632.00 | -0.32% | 7,800 |
| Sep 25, 2026 | 636.00 | 638.00 | 631.00 | 634.00 | 634.00 | -0.31% | 9,200 |
| Sep 24, 2026 | 636.00 | 637.00 | 634.00 | 636.00 | 636.00 | -0.16% | 5,100 |
| Sep 18, 2026 | 639.00 | 639.00 | 635.00 | 637.00 | 637.00 | -0.31% | 7,100 |
| Sep 17, 2026 | 639.00 | 641.00 | 637.00 | 639.00 | 639.00 | 0.47% | 3,900 |
| Sep 16, 2026 | 641.00 | 641.00 | 636.00 | 636.00 | 636.00 | -0.78% | 4,400 |
| Sep 15, 2026 | 638.00 | 643.00 | 638.00 | 641.00 | 641.00 | 0.47% | 2,000 |
| Sep 14, 2026 | 637.00 | 641.00 | 636.00 | 638.00 | 638.00 | 0.16% | 2,200 |
| Sep 11, 2026 | 635.00 | 640.00 | 635.00 | 637.00 | 637.00 | 0.31% | 1,500 |
| Sep 10, 2026 | 638.00 | 640.00 | 634.00 | 635.00 | 635.00 | -0.31% | 3,000 |
| Sep 9, 2026 | 640.00 | 640.00 | 633.00 | 637.00 | 637.00 | -0.47% | 4,700 |
| Sep 8, 2026 | 642.00 | 645.00 | 640.00 | 640.00 | 640.00 | -0.16% | 2,600 |
| Sep 7, 2026 | 648.00 | 651.00 | 641.00 | 641.00 | 641.00 | -1.08% | 3,500 |
| Sep 4, 2026 | 645.00 | 648.00 | 635.00 | 648.00 | 648.00 | 1.09% | 7,200 |
| Sep 3, 2026 | 648.00 | 649.00 | 640.00 | 641.00 | 641.00 | -0.77% | 5,600 |
| Sep 2, 2026 | 639.00 | 646.00 | 632.00 | 646.00 | 646.00 | 1.10% | 7,800 |
| Sep 1, 2026 | 636.00 | 639.00 | 634.00 | 639.00 | 639.00 | 0.79% | 2,700 |
| Aug 31, 2026 | 636.00 | 636.00 | 633.00 | 634.00 | 634.00 | 0.16% | 1,200 |
| Aug 28, 2026 | 633.00 | 634.00 | 632.00 | 633.00 | 633.00 | - | 3,600 |
| Aug 27, 2026 | 640.00 | 640.00 | 633.00 | 633.00 | 633.00 | -0.47% | 5,200 |