kabutan

Sumitomo Riko Company Limited(5191) Historical

5191
TSE Prime
Sumitomo Riko Company Limited
2,595
JPY
+1
(+0.04%)
Dec 5, 3:02 pm JST
16.78
USD
Dec 5, 1:02 am EST
Result
PTS
outside of trading hours
2,594.4
Dec 5, 3:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 31, 2025
2,628 JPY
52 Week Low Apr 7, 2025
1,180 JPY
Yearly High Oct 31, 2025
2,628 JPY
Yearly Low Apr 7, 2025
1,180 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,595 2,598 2,593 2,595 -3 -0.12% 1,854,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,596 2,598 2,593 2,598 +2 +0.08% 1,610,900
Nov 21, 2025 2,592 2,596 2,591 2,596 +5 +0.19% 2,200,800
Nov 14, 2025 2,595 2,597 2,590 2,591 -4 -0.15% 2,856,600
Nov 7, 2025 2,602 2,608 2,591 2,595 -22 -0.84% 3,644,500
Oct 31, 2025 2,260 2,628 2,154 2,617 +396 +17.83% 5,088,600
Oct 24, 2025 2,150 2,239 2,116 2,221 +120 +5.71% 588,900
Oct 17, 2025 2,054 2,111 2,027 2,101 -3 -0.14% 430,100
Oct 10, 2025 2,276 2,300 2,091 2,104 -87 -3.97% 896,100
Oct 3, 2025 2,210 2,224 2,115 2,191 -49 -2.19% 580,100
Sep 26, 2025 2,219 2,251 2,194 2,240 +28 +1.27% 506,200
Sep 19, 2025 2,213 2,275 2,186 2,212 -1 -0.05% 714,800
Sep 12, 2025 2,264 2,280 2,212 2,213 -34 -1.51% 794,600
Sep 5, 2025 2,202 2,255 2,146 2,247 +38 +1.72% 670,800
Aug 29, 2025 2,151 2,228 2,131 2,209 +83 +3.90% 737,300
Aug 22, 2025 2,055 2,153 2,042 2,126 +78 +3.81% 690,100
Aug 15, 2025 2,024 2,050 1,986 2,048 +47 +2.35% 480,500
Aug 8, 2025 1,878 2,004 1,878 2,001 +83 +4.33% 590,900
Aug 1, 2025 1,853 1,942 1,824 1,918 +72 +3.90% 1,168,300
Jul 25, 2025 1,799 1,908 1,767 1,846 +43 +2.38% 661,500
Jul 18, 2025 1,760 1,838 1,743 1,803 +61 +3.50% 750,500