kabutan

SAKURA RUBBER CO.,LTD.(5189) Historical

5189
TSE Standard
SAKURA RUBBER CO.,LTD.
2,273
JPY
+2
(+0.09%)
Dec 12, 3:02 pm JST
14.59
USD
Dec 12, 1:02 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 2, 2025
2,455 JPY
52 Week Low Apr 7, 2025
1,612 JPY
Yearly High Sep 2, 2025
2,455 JPY
Yearly Low Apr 7, 2025
1,612 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,290 2,300 2,266 2,273 -22 -0.96% 7,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,311 2,349 2,295 2,295 -7 -0.30% 4,000
Nov 28, 2025 2,303 2,335 2,300 2,302 0 0.00% 3,700
Nov 21, 2025 2,343 2,394 2,302 2,302 -44 -1.88% 5,500
Nov 14, 2025 2,333 2,400 2,313 2,346 +26 +1.12% 7,600
Nov 7, 2025 2,324 2,377 2,251 2,320 +13 +0.56% 10,800
Oct 31, 2025 2,322 2,389 2,300 2,307 +16 +0.70% 14,300
Oct 24, 2025 2,190 2,294 2,190 2,291 +108 +4.95% 3,700
Oct 17, 2025 2,221 2,241 2,183 2,183 -65 -2.89% 2,400
Oct 10, 2025 2,174 2,296 2,174 2,248 +88 +4.07% 12,600
Oct 3, 2025 2,232 2,233 2,125 2,160 -67 -3.01% 7,100
Sep 26, 2025 2,129 2,227 2,122 2,227 +98 +4.60% 2,900
Sep 19, 2025 2,263 2,279 2,097 2,129 -149 -6.54% 11,100
Sep 12, 2025 2,268 2,338 2,254 2,278 -2 -0.09% 8,600
Sep 5, 2025 2,372 2,455 2,220 2,280 -91 -3.84% 25,300
Aug 29, 2025 2,148 2,371 2,125 2,371 +234 +10.95% 32,600
Aug 22, 2025 2,065 2,137 2,041 2,137 +67 +3.24% 9,300
Aug 15, 2025 2,027 2,070 1,952 2,070 +43 +2.12% 7,800
Aug 8, 2025 1,985 2,097 1,961 2,027 +18 +0.90% 21,700
Aug 1, 2025 1,935 2,009 1,929 2,009 +81 +4.20% 16,400
Jul 25, 2025 1,945 1,956 1,920 1,928 -1 -0.05% 6,600