kabutan

Sumitomo Rubber Industries, Ltd.(5110) Historical

5110
TSE Prime
Sumitomo Rubber Industries, Ltd.
2,222.0
JPY
-41.0
(-1.81%)
Dec 5, 3:30 pm JST
14.37
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
2,230
Dec 5, 3:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 3, 2025
2,284.5 JPY
52 Week Low Apr 7, 2025
1,285.0 JPY
Yearly High Dec 3, 2025
2,284.5 JPY
Yearly Low Apr 7, 2025
1,285.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,283 2,294 2,222 2,222 -41 -1.81% 1,849,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,240.0 2,282.0 2,231.0 2,263.0 +1.5 +0.07% 2,341,600
Dec 3, 2025 2,228.5 2,284.5 2,211.0 2,261.5 +41.0 +1.85% 2,398,200
Dec 2, 2025 2,167.0 2,233.5 2,159.0 2,220.5 +53.5 +2.47% 1,489,900
Dec 1, 2025 2,180.5 2,192.0 2,162.5 2,167.0 -10.5 -0.48% 1,837,400
Nov 28, 2025 2,180.0 2,190.0 2,153.0 2,177.5 +17.0 +0.79% 1,820,300
Nov 27, 2025 2,210.0 2,217.5 2,160.5 2,160.5 -48.0 -2.17% 1,841,000
Nov 26, 2025 2,173.0 2,219.0 2,157.5 2,208.5 +62.0 +2.89% 1,928,300
Nov 25, 2025 2,158.5 2,173.5 2,141.0 2,146.5 +9.5 +0.44% 1,806,800
Nov 21, 2025 2,106.0 2,149.5 2,092.0 2,137.0 +1.0 +0.05% 2,133,200
Nov 20, 2025 2,127.5 2,141.5 2,109.0 2,136.0 +10.0 +0.47% 2,199,000
Nov 19, 2025 2,069.5 2,136.0 2,042.5 2,126.0 +48.0 +2.31% 1,837,800
Nov 18, 2025 2,105.0 2,148.5 2,078.0 2,078.0 -59.5 -2.78% 1,931,500
Nov 17, 2025 2,087.5 2,137.5 2,082.5 2,137.5 +7.0 +0.33% 2,487,300
Nov 14, 2025 2,116.5 2,144.0 2,082.5 2,130.5 -40.5 -1.87% 3,311,700
Nov 13, 2025 1,990.0 2,176.5 1,958.0 2,171.0 +261.0 +13.66% 7,826,700
Nov 12, 2025 1,894.0 1,926.5 1,873.0 1,910.0 +10.0 +0.53% 2,260,600
Nov 11, 2025 1,888.0 1,900.0 1,876.0 1,900.0 +12.0 +0.64% 1,385,800
Nov 10, 2025 1,883.5 1,894.0 1,870.5 1,888.0 +26.0 +1.40% 1,104,800
Nov 7, 2025 1,834.0 1,862.0 1,825.5 1,862.0 +16.5 +0.89% 849,300
Nov 6, 2025 1,850.0 1,865.5 1,837.0 1,845.5 +16.0 +0.87% 654,600