kabutan

Sumitomo Rubber Industries, Ltd.(5110) Historical

5110
TSE Prime
Sumitomo Rubber Industries, Ltd.
2,073.5
JPY
-44.0
(-2.08%)
Mar 16, 10:17 am JST
13.00
USD
Mar 15, 9:17 pm EDT
Result
PTS
outside of trading hours
2,075.2
Mar 16, 10:14 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
2,798.5 JPY
52 Week Low Apr 7, 2025
1,285.0 JPY
Yearly High Feb 25, 2026
2,798.5 JPY
Yearly Low Apr 7, 2025
1,285.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 2,089 2,092 2,070 2,073 -44 -2.08% 411,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,108.0 2,146.5 2,108.0 2,117.5 -54.0 -2.49% 1,705,200
Mar 12, 2026 2,210.0 2,212.0 2,157.5 2,171.5 -51.5 -2.32% 1,131,400
Mar 11, 2026 2,201.0 2,247.0 2,197.5 2,223.0 +51.0 +2.35% 1,779,400
Mar 10, 2026 2,174.0 2,197.0 2,136.0 2,172.0 +51.5 +2.43% 1,973,700
Mar 9, 2026 2,082.0 2,141.0 2,060.5 2,120.5 -142.0 -6.28% 2,944,200
Mar 6, 2026 2,223.5 2,280.5 2,212.0 2,262.5 -5.0 -0.22% 2,193,000
Mar 5, 2026 2,347.0 2,357.5 2,267.5 2,267.5 +20.5 +0.91% 2,496,500
Mar 4, 2026 2,290.0 2,325.0 2,222.5 2,247.0 -141.5 -5.92% 2,862,000
Mar 3, 2026 2,537.0 2,546.0 2,383.0 2,388.5 -185.5 -7.21% 2,998,700
Mar 2, 2026 2,631.5 2,642.5 2,533.0 2,574.0 -207.5 -7.46% 4,343,400
Feb 27, 2026 2,759.0 2,781.5 2,717.0 2,781.5 +38.5 +1.40% 1,282,000
Feb 26, 2026 2,785.0 2,793.0 2,727.5 2,743.0 -35.5 -1.28% 1,318,600
Feb 25, 2026 2,730.0 2,798.5 2,719.5 2,778.5 +28.5 +1.04% 1,430,100
Feb 24, 2026 2,727.0 2,771.5 2,688.5 2,750.0 +35.0 +1.29% 1,565,000
Feb 20, 2026 2,774.0 2,791.0 2,701.5 2,715.0 -77.5 -2.78% 3,335,900
Feb 19, 2026 2,686.0 2,797.5 2,683.5 2,792.5 +111.5 +4.16% 3,364,400
Feb 18, 2026 2,655.0 2,698.0 2,655.0 2,681.0 +13.5 +0.51% 1,701,500
Feb 17, 2026 2,654.0 2,691.5 2,641.0 2,667.5 +25.0 +0.95% 1,901,600
Feb 16, 2026 2,658.0 2,682.0 2,631.5 2,642.5 -16.5 -0.62% 2,499,100
Feb 13, 2026 2,653.0 2,699.0 2,621.0 2,659.0 +44.0 +1.68% 3,396,200