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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,979	2,055	1,969	2,031	+36	+1.83%	4,436,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	2,169.5	2,170.0	1,988.0	1,994.5	-125.0	-5.90%	7,881,600
Apr 17, 2026	2,108.5	2,173.5	2,084.0	2,119.5	-17.0	-0.80%	6,925,100
Apr 10, 2026	2,060.0	2,199.5	2,046.5	2,136.5	+78.5	+3.81%	7,526,000
Apr 3, 2026	1,994.5	2,140.0	1,967.5	2,058.0	-32.0	-1.53%	9,835,100
Mar 27, 2026	2,017.5	2,158.0	1,975.5	2,090.0	+30.5	+1.48%	9,694,600
Mar 19, 2026	2,089.0	2,136.0	2,046.0	2,059.5	-58.0	-2.74%	6,869,800
Mar 13, 2026	2,082.0	2,247.0	2,060.5	2,117.5	-145.0	-6.41%	9,533,900
Mar 6, 2026	2,631.5	2,642.5	2,212.0	2,262.5	-519.0	-18.66%	14,893,600
Feb 27, 2026	2,727.0	2,798.5	2,688.5	2,781.5	+66.5	+2.45%	5,595,700
Feb 20, 2026	2,658.0	2,797.5	2,631.5	2,715.0	+56.0	+2.11%	12,802,500
Feb 13, 2026	2,725.0	2,780.0	2,519.0	2,659.0	-3.0	-0.11%	15,565,400
Feb 6, 2026	2,540.0	2,677.0	2,471.0	2,662.0	+172.0	+6.91%	6,266,500
Jan 30, 2026	2,541.5	2,577.5	2,435.0	2,490.0	-110.0	-4.23%	8,045,900
Jan 23, 2026	2,520.0	2,629.5	2,474.0	2,600.0	-51.5	-1.94%	9,054,700
Jan 16, 2026	2,626.0	2,664.0	2,595.0	2,651.5	+77.0	+2.99%	4,672,300
Jan 9, 2026	2,415.0	2,584.0	2,405.0	2,574.5	+161.0	+6.67%	8,364,700
Dec 30, 2025	2,451.5	2,461.5	2,403.0	2,413.5	-85.5	-3.42%	2,311,400
Dec 26, 2025	2,485.0	2,510.0	2,443.0	2,499.0	+31.0	+1.26%	5,963,000
Dec 19, 2025	2,470.0	2,517.0	2,401.0	2,468.0	+26.5	+1.09%	8,298,500
Dec 12, 2025	2,265.5	2,449.5	2,228.5	2,441.5	+219.5	+9.88%	10,523,900