kabutan

SAKURA RUBBER CO.,LTD.(5189) Historical

5189
TSE Standard
SAKURA RUBBER CO.,LTD.
2,575
JPY
-45
(-1.72%)
Jan 29, 3:30 pm JST
16.83
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 20, 2026
2,795 JPY
52 Week Low Apr 7, 2025
1,612 JPY
Yearly High Jan 20, 2026
2,795 JPY
Yearly Low Apr 7, 2025
1,612 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 2,647 2,662 2,561 2,575 -90 -3.38% 15,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 2,576 2,795 2,525 2,665 +139 +5.50% 32,500
Jan 16, 2026 2,280 2,544 2,280 2,526 +266 +11.77% 25,900
Jan 9, 2026 2,261 2,289 2,249 2,260 -1 -0.04% 8,100
Dec 30, 2025 2,225 2,273 2,225 2,261 +60 +2.73% 1,600
Dec 26, 2025 2,275 2,299 2,201 2,201 -89 -3.89% 9,100
Dec 19, 2025 2,273 2,322 2,270 2,290 +17 +0.75% 4,500
Dec 12, 2025 2,290 2,300 2,266 2,273 -22 -0.96% 6,400
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