Sagami Rubber Industries Co., Ltd. (TYO:5194)
Japan · Delayed Price · Currency is JPY 637.00
+2.00 (0.31%)
Sep 11, 2026, 10:09 AM JST
Sagami Rubber Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 633.00 | 640.00 | 633.00 | 636.00 | 636.00 | 0.32% | 4,700 |
| Aug 25, 2026 | 634.00 | 641.00 | 630.00 | 634.00 | 634.00 | 0.48% | 4,700 |
| Aug 24, 2026 | 631.00 | 635.00 | 630.00 | 631.00 | 631.00 | 0.16% | 3,900 |
| Aug 21, 2026 | 639.00 | 644.00 | 630.00 | 630.00 | 630.00 | -1.41% | 11,400 |
| Aug 20, 2026 | 640.00 | 643.00 | 639.00 | 639.00 | 639.00 | -0.16% | 5,000 |
| Aug 19, 2026 | 641.00 | 641.00 | 636.00 | 640.00 | 640.00 | - | 1,600 |
| Aug 18, 2026 | 637.00 | 644.00 | 634.00 | 640.00 | 640.00 | 0.79% | 5,800 |
| Aug 17, 2026 | 644.00 | 644.00 | 634.00 | 635.00 | 635.00 | -1.09% | 7,700 |
| Aug 14, 2026 | 637.00 | 642.00 | 635.00 | 642.00 | 642.00 | 0.78% | 2,700 |
| Aug 13, 2026 | 639.00 | 642.00 | 636.00 | 637.00 | 637.00 | -1.09% | 6,500 |
| Aug 12, 2026 | 640.00 | 648.00 | 635.00 | 644.00 | 644.00 | 0.63% | 8,500 |
| Aug 10, 2026 | 650.00 | 652.00 | 635.00 | 640.00 | 640.00 | -3.61% | 25,500 |
| Aug 7, 2026 | 657.00 | 671.00 | 655.00 | 664.00 | 664.00 | 0.91% | 25,500 |
| Aug 6, 2026 | 658.00 | 659.00 | 647.00 | 658.00 | 658.00 | 0.92% | 4,900 |
| Aug 5, 2026 | 648.00 | 658.00 | 648.00 | 652.00 | 652.00 | 0.62% | 2,600 |
| Aug 4, 2026 | 644.00 | 658.00 | 643.00 | 648.00 | 648.00 | 0.62% | 3,200 |
| Aug 3, 2026 | 653.00 | 653.00 | 640.00 | 644.00 | 644.00 | 0.16% | 3,700 |
| Jul 31, 2026 | 647.00 | 652.00 | 643.00 | 643.00 | 643.00 | -0.46% | 6,500 |
| Jul 30, 2026 | 651.00 | 651.00 | 645.00 | 646.00 | 646.00 | 0.16% | 2,300 |
| Jul 29, 2026 | 654.00 | 654.00 | 640.00 | 645.00 | 645.00 | -1.38% | 6,200 |
| Jul 28, 2026 | 657.00 | 657.00 | 646.00 | 654.00 | 654.00 | 0.62% | 6,300 |
| Jul 27, 2026 | 647.00 | 658.00 | 647.00 | 650.00 | 650.00 | 0.62% | 4,700 |
| Jul 24, 2026 | 660.00 | 660.00 | 646.00 | 646.00 | 646.00 | -2.12% | 9,000 |
| Jul 23, 2026 | 680.00 | 680.00 | 660.00 | 660.00 | 660.00 | -2.65% | 13,000 |
| Jul 22, 2026 | 662.00 | 678.00 | 662.00 | 678.00 | 678.00 | 2.42% | 9,900 |
| Jul 21, 2026 | 662.00 | 693.00 | 662.00 | 662.00 | 662.00 | 1.53% | 24,900 |
| Jul 17, 2026 | 669.00 | 679.00 | 650.00 | 652.00 | 652.00 | -1.06% | 20,500 |
| Jul 16, 2026 | 654.00 | 665.00 | 652.00 | 659.00 | 659.00 | 1.23% | 6,600 |
| Jul 15, 2026 | 664.00 | 669.00 | 651.00 | 651.00 | 651.00 | -0.46% | 19,500 |
| Jul 14, 2026 | 667.00 | 668.00 | 652.00 | 654.00 | 654.00 | -1.80% | 8,700 |
| Jul 13, 2026 | 671.00 | 677.00 | 658.00 | 666.00 | 666.00 | -0.89% | 5,600 |
| Jul 10, 2026 | 659.00 | 680.00 | 659.00 | 672.00 | 672.00 | 3.23% | 21,500 |
| Jul 9, 2026 | 647.00 | 660.00 | 645.00 | 651.00 | 651.00 | 0.77% | 7,400 |
| Jul 8, 2026 | 633.00 | 664.00 | 633.00 | 646.00 | 646.00 | 2.05% | 19,300 |
| Jul 7, 2026 | 643.00 | 643.00 | 633.00 | 633.00 | 633.00 | -0.78% | 2,900 |
| Jul 6, 2026 | 640.00 | 640.00 | 632.00 | 638.00 | 638.00 | 0.95% | 3,200 |
| Jul 3, 2026 | 632.00 | 638.00 | 630.00 | 632.00 | 632.00 | - | 3,400 |
| Jul 2, 2026 | 637.00 | 650.00 | 630.00 | 632.00 | 632.00 | -0.63% | 20,600 |
| Jul 1, 2026 | 622.00 | 636.00 | 616.00 | 636.00 | 636.00 | 2.25% | 7,200 |