Sagami Rubber Industries Co., Ltd. (TYO:5194)
Japan · Delayed Price · Currency is JPY 645.00
-4.00 (-0.62%)
May 29, 2026, 3:30 PM JST
Sagami Rubber Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 650.00 | 665.00 | 645.00 | 645.00 | 645.00 | -0.62% | 10,500 |
| May 28, 2026 | 670.00 | 670.00 | 648.00 | 649.00 | 649.00 | -1.67% | 48,700 |
| May 27, 2026 | 654.00 | 665.00 | 654.00 | 660.00 | 660.00 | 0.61% | 4,100 |
| May 26, 2026 | 660.00 | 673.00 | 654.00 | 656.00 | 656.00 | - | 20,100 |
| May 25, 2026 | 668.00 | 668.00 | 652.00 | 656.00 | 656.00 | -0.30% | 14,200 |
| May 22, 2026 | 652.00 | 665.00 | 651.00 | 658.00 | 658.00 | 1.23% | 23,600 |
| May 21, 2026 | 648.00 | 663.00 | 648.00 | 650.00 | 650.00 | - | 100,700 |
| May 20, 2026 | 603.00 | 666.00 | 603.00 | 650.00 | 650.00 | -3.42% | 233,000 |
| May 19, 2026 | 684.00 | 697.00 | 659.00 | 673.00 | 673.00 | -3.58% | 190,500 |
| May 18, 2026 | 670.00 | 721.00 | 664.00 | 698.00 | 698.00 | 7.38% | 115,800 |
| May 15, 2026 | 648.00 | 657.00 | 638.00 | 650.00 | 650.00 | 0.31% | 27,300 |
| May 14, 2026 | 659.00 | 667.00 | 648.00 | 648.00 | 648.00 | -1.67% | 18,700 |
| May 13, 2026 | 656.00 | 660.00 | 650.00 | 659.00 | 659.00 | 0.15% | 21,700 |
| May 12, 2026 | 696.00 | 696.00 | 656.00 | 658.00 | 658.00 | -5.87% | 61,100 |
| May 11, 2026 | 716.00 | 716.00 | 683.00 | 699.00 | 699.00 | 1.16% | 26,200 |
| May 8, 2026 | 700.00 | 701.00 | 679.00 | 691.00 | 691.00 | -1.29% | 23,900 |
| May 7, 2026 | 704.00 | 706.00 | 695.00 | 700.00 | 700.00 | -0.14% | 14,400 |
| May 1, 2026 | 710.00 | 710.00 | 697.00 | 701.00 | 701.00 | -1.27% | 28,700 |
| Apr 30, 2026 | 719.00 | 723.00 | 710.00 | 710.00 | 710.00 | -2.61% | 10,100 |
| Apr 28, 2026 | 716.00 | 729.00 | 711.00 | 729.00 | 729.00 | 1.82% | 6,400 |
| Apr 27, 2026 | 722.00 | 730.00 | 716.00 | 716.00 | 716.00 | -0.83% | 15,100 |
| Apr 24, 2026 | 745.00 | 745.00 | 722.00 | 722.00 | 722.00 | -1.50% | 9,000 |
| Apr 23, 2026 | 750.00 | 750.00 | 727.00 | 733.00 | 733.00 | -2.27% | 19,300 |
| Apr 22, 2026 | 761.00 | 765.00 | 740.00 | 750.00 | 750.00 | -1.96% | 21,400 |
| Apr 21, 2026 | 735.00 | 771.00 | 731.00 | 765.00 | 765.00 | 5.52% | 81,200 |
| Apr 20, 2026 | 726.00 | 741.00 | 723.00 | 725.00 | 725.00 | 0.28% | 26,400 |
| Apr 17, 2026 | 713.00 | 732.00 | 713.00 | 723.00 | 723.00 | 1.54% | 15,400 |
| Apr 16, 2026 | 707.00 | 724.00 | 697.00 | 712.00 | 712.00 | 2.15% | 15,500 |
| 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 | - | 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 |