Sumitomo Rubber Industries, Ltd.(5110) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,180	2,294	2,159	2,222	+44	+2.04%	11,766,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	2,158.5	2,219.0	2,141.0	2,177.5	+40.5	+1.90%	7,396,400
Nov 21, 2025	2,087.5	2,149.5	2,042.5	2,137.0	+6.5	+0.31%	10,588,800
Nov 14, 2025	1,883.5	2,176.5	1,870.5	2,130.5	+268.5	+14.42%	15,889,600
Nov 7, 2025	1,808.0	1,865.5	1,783.0	1,862.0	+53.0	+2.93%	4,385,000
Oct 31, 2025	1,875.5	1,890.0	1,780.5	1,809.0	-45.5	-2.45%	6,862,900
Oct 24, 2025	1,790.0	1,885.0	1,771.5	1,854.5	+92.5	+5.25%	6,589,400
Oct 17, 2025	1,750.0	1,783.5	1,720.0	1,762.0	-13.5	-0.76%	4,830,600
Oct 10, 2025	1,842.0	1,877.0	1,771.0	1,775.5	-1.5	-0.08%	5,962,500
Oct 3, 2025	1,830.0	1,839.5	1,742.0	1,777.0	-55.0	-3.00%	5,222,400
Sep 26, 2025	1,806.0	1,833.5	1,753.5	1,832.0	+18.5	+1.02%	5,699,100
Sep 19, 2025	1,877.5	1,885.0	1,807.0	1,813.5	-53.0	-2.84%	3,772,000
Sep 12, 2025	1,791.0	1,931.5	1,773.0	1,866.5	+83.0	+4.65%	7,118,300
Sep 5, 2025	1,731.0	1,788.5	1,722.0	1,783.5	+43.5	+2.50%	4,591,800
Aug 29, 2025	1,728.0	1,761.0	1,704.0	1,740.0	+19.5	+1.13%	5,567,800
Aug 22, 2025	1,711.0	1,748.0	1,703.0	1,720.5	+17.5	+1.03%	4,528,000
Aug 15, 2025	1,728.0	1,757.0	1,692.0	1,703.0	-28.0	-1.62%	6,999,500
Aug 8, 2025	1,708.0	1,796.0	1,684.5	1,731.0	-13.5	-0.77%	9,142,900
Aug 1, 2025	1,743.0	1,766.0	1,719.0	1,744.5	+1.5	+0.09%	7,691,300
Jul 25, 2025	1,675.0	1,804.0	1,675.0	1,743.0	+64.5	+3.84%	6,604,700
Jul 18, 2025	1,676.0	1,695.0	1,668.0	1,678.5	+2.0	+0.12%	3,500,200