Sumitomo Rubber Industries, Ltd.(5110) Historical

52 Week High Feb 25, 2026

2,798.5 JPY

52 Week Low Jun 23, 2025

1,599.0 JPY

Yearly High Feb 25, 2026

2,798.5 JPY

Yearly Low Mar 30, 2026

1,967.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,036	2,055	2,012	2,023	-17	-0.83%	1,010,500

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	2,010.0	2,040.5	1,996.5	2,040.5	+42.0	+2.10%	1,495,700
Apr 27, 2026	1,979.0	2,007.5	1,969.5	1,998.5	+4.0	+0.20%	2,002,300
Apr 24, 2026	2,020.0	2,021.5	1,988.0	1,994.5	-26.0	-1.29%	1,616,400
Apr 23, 2026	2,040.0	2,066.0	2,008.0	2,020.5	-35.0	-1.70%	1,797,000
Apr 22, 2026	2,120.0	2,120.0	2,048.5	2,055.5	-80.5	-3.77%	2,168,300
Apr 21, 2026	2,141.0	2,145.0	2,122.5	2,136.0	-4.0	-0.19%	1,184,000
Apr 20, 2026	2,169.5	2,170.0	2,139.0	2,140.0	+20.5	+0.97%	1,115,900
Apr 17, 2026	2,135.0	2,141.0	2,119.0	2,119.5	-22.0	-1.03%	1,042,900
Apr 16, 2026	2,147.0	2,173.5	2,135.5	2,141.5	+26.0	+1.23%	1,077,500
Apr 15, 2026	2,126.0	2,147.5	2,111.5	2,115.5	+25.0	+1.20%	1,261,400
Apr 14, 2026	2,119.5	2,121.5	2,085.0	2,090.5	+3.0	+0.14%	1,839,900
Apr 13, 2026	2,108.5	2,136.0	2,084.0	2,087.5	-49.0	-2.29%	1,703,400
Apr 10, 2026	2,143.0	2,176.0	2,136.5	2,136.5	-6.5	-0.30%	1,493,300
Apr 9, 2026	2,176.5	2,184.0	2,143.0	2,143.0	-34.0	-1.56%	1,384,300
Apr 8, 2026	2,199.5	2,199.5	2,150.5	2,177.0	+115.0	+5.58%	2,424,300
Apr 7, 2026	2,063.0	2,074.0	2,046.5	2,062.0	+14.0	+0.68%	1,048,900
Apr 6, 2026	2,060.0	2,080.0	2,048.0	2,048.0	-10.0	-0.49%	1,175,200
Apr 3, 2026	2,043.0	2,065.5	2,040.0	2,058.0	+4.0	+0.19%	1,718,800
Apr 2, 2026	2,137.0	2,137.5	2,053.5	2,054.0	-46.0	-2.19%	1,767,000
Apr 1, 2026	2,140.0	2,140.0	2,077.5	2,100.0	+78.5	+3.88%	2,403,700