Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan
· Delayed Price · Currency is JPY 2,222.00
-41.00 (-1.81%)
At close: Dec 5, 2025
TYO:5110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,283.00 | 2,294.00 | 2,222.00 | 2,222.00 | 2,222.00 | -1.81% | 1,849,700 |
| Dec 4, 2025 | 2,240.00 | 2,282.00 | 2,231.00 | 2,263.00 | 2,263.00 | 0.07% | 2,341,600 |
| Dec 3, 2025 | 2,228.50 | 2,284.50 | 2,211.00 | 2,261.50 | 2,261.50 | 1.85% | 2,398,200 |
| Dec 2, 2025 | 2,167.00 | 2,233.50 | 2,159.00 | 2,220.50 | 2,220.50 | 2.47% | 1,489,900 |
| Dec 1, 2025 | 2,180.50 | 2,192.00 | 2,162.50 | 2,167.00 | 2,167.00 | -0.48% | 1,837,400 |
| Nov 28, 2025 | 2,180.00 | 2,190.00 | 2,153.00 | 2,177.50 | 2,177.50 | 0.79% | 1,820,300 |
| Nov 27, 2025 | 2,210.00 | 2,217.50 | 2,160.50 | 2,160.50 | 2,160.50 | -2.17% | 1,841,000 |
| Nov 26, 2025 | 2,173.00 | 2,219.00 | 2,157.50 | 2,208.50 | 2,208.50 | 2.89% | 1,928,300 |
| Nov 25, 2025 | 2,158.50 | 2,173.50 | 2,141.00 | 2,146.50 | 2,146.50 | 0.44% | 1,806,800 |
| Nov 21, 2025 | 2,106.00 | 2,149.50 | 2,092.00 | 2,137.00 | 2,137.00 | 0.05% | 2,133,200 |
| Nov 20, 2025 | 2,127.50 | 2,141.50 | 2,109.00 | 2,136.00 | 2,136.00 | 0.47% | 2,199,000 |
| Nov 19, 2025 | 2,069.50 | 2,136.00 | 2,042.50 | 2,126.00 | 2,126.00 | 2.31% | 1,837,800 |
| Nov 18, 2025 | 2,105.00 | 2,148.50 | 2,078.00 | 2,078.00 | 2,078.00 | -2.78% | 1,931,500 |
| Nov 17, 2025 | 2,087.50 | 2,137.50 | 2,082.50 | 2,137.50 | 2,137.50 | 0.33% | 2,487,300 |
| Nov 14, 2025 | 2,116.50 | 2,144.00 | 2,082.50 | 2,130.50 | 2,130.50 | -1.87% | 3,311,700 |
| Nov 13, 2025 | 1,990.00 | 2,176.50 | 1,958.00 | 2,171.00 | 2,171.00 | 13.66% | 7,826,700 |
| Nov 12, 2025 | 1,894.00 | 1,926.50 | 1,873.00 | 1,910.00 | 1,910.00 | 0.53% | 2,260,600 |
| Nov 11, 2025 | 1,888.00 | 1,900.00 | 1,876.00 | 1,900.00 | 1,900.00 | 0.64% | 1,385,800 |
| Nov 10, 2025 | 1,883.50 | 1,894.00 | 1,870.50 | 1,888.00 | 1,888.00 | 1.40% | 1,104,800 |
| Nov 7, 2025 | 1,834.00 | 1,862.00 | 1,825.50 | 1,862.00 | 1,862.00 | 0.89% | 849,300 |
| Nov 6, 2025 | 1,850.00 | 1,865.50 | 1,837.00 | 1,845.50 | 1,845.50 | 0.87% | 654,600 |
| Nov 5, 2025 | 1,820.00 | 1,829.50 | 1,783.00 | 1,829.50 | 1,829.50 | -0.35% | 1,403,800 |
| Nov 4, 2025 | 1,808.00 | 1,850.50 | 1,795.00 | 1,836.00 | 1,836.00 | 1.49% | 1,477,300 |
| Oct 31, 2025 | 1,809.50 | 1,819.50 | 1,796.50 | 1,809.00 | 1,809.00 | -0.50% | 1,208,300 |
| Oct 30, 2025 | 1,789.50 | 1,818.00 | 1,780.50 | 1,818.00 | 1,818.00 | 1.06% | 2,062,500 |
| Oct 29, 2025 | 1,818.00 | 1,822.00 | 1,791.50 | 1,799.00 | 1,799.00 | -1.91% | 1,238,500 |
| Oct 28, 2025 | 1,875.00 | 1,886.50 | 1,832.00 | 1,834.00 | 1,834.00 | -2.96% | 1,232,600 |
| Oct 27, 2025 | 1,875.50 | 1,890.00 | 1,866.50 | 1,890.00 | 1,890.00 | 1.91% | 1,121,000 |
| Oct 24, 2025 | 1,883.50 | 1,885.00 | 1,854.50 | 1,854.50 | 1,854.50 | -0.40% | 1,331,300 |
| Oct 23, 2025 | 1,859.00 | 1,875.50 | 1,857.50 | 1,862.00 | 1,862.00 | 0.19% | 1,564,400 |
| Oct 22, 2025 | 1,837.00 | 1,873.00 | 1,824.50 | 1,858.50 | 1,858.50 | 1.64% | 1,692,100 |
| Oct 21, 2025 | 1,820.00 | 1,833.00 | 1,813.00 | 1,828.50 | 1,828.50 | 1.16% | 844,100 |
| Oct 20, 2025 | 1,790.00 | 1,808.50 | 1,771.50 | 1,807.50 | 1,807.50 | 2.58% | 1,157,500 |
| Oct 17, 2025 | 1,779.50 | 1,783.50 | 1,755.00 | 1,762.00 | 1,762.00 | -0.76% | 866,700 |
| Oct 16, 2025 | 1,764.50 | 1,783.50 | 1,763.00 | 1,775.50 | 1,775.50 | 1.20% | 1,140,300 |
| Oct 15, 2025 | 1,740.00 | 1,754.50 | 1,734.50 | 1,754.50 | 1,754.50 | 1.30% | 904,600 |
| Oct 14, 2025 | 1,750.00 | 1,775.00 | 1,720.00 | 1,732.00 | 1,732.00 | -2.45% | 1,919,000 |
| Oct 10, 2025 | 1,798.00 | 1,803.50 | 1,771.00 | 1,775.50 | 1,775.50 | -3.08% | 1,312,200 |
| Oct 9, 2025 | 1,830.00 | 1,840.00 | 1,821.50 | 1,832.00 | 1,832.00 | -0.22% | 942,400 |
| Oct 8, 2025 | 1,865.00 | 1,877.00 | 1,835.00 | 1,836.00 | 1,836.00 | -1.50% | 1,101,300 |
| Oct 7, 2025 | 1,818.00 | 1,865.00 | 1,814.00 | 1,864.00 | 1,864.00 | 3.18% | 1,493,100 |
| Oct 6, 2025 | 1,842.00 | 1,842.50 | 1,802.50 | 1,806.50 | 1,806.50 | 1.66% | 1,113,500 |
| Oct 3, 2025 | 1,761.50 | 1,781.00 | 1,758.00 | 1,777.00 | 1,777.00 | 0.68% | 1,067,100 |
| Oct 2, 2025 | 1,766.00 | 1,778.00 | 1,742.00 | 1,765.00 | 1,765.00 | -0.68% | 775,900 |
| Oct 1, 2025 | 1,778.00 | 1,785.00 | 1,765.50 | 1,777.00 | 1,777.00 | -1.20% | 1,178,300 |
| Sep 30, 2025 | 1,800.00 | 1,800.50 | 1,770.00 | 1,798.50 | 1,798.50 | -0.22% | 1,229,900 |
| Sep 29, 2025 | 1,830.00 | 1,839.50 | 1,802.50 | 1,802.50 | 1,802.50 | -1.61% | 971,200 |
| Sep 26, 2025 | 1,802.00 | 1,833.50 | 1,795.00 | 1,832.00 | 1,832.00 | 1.83% | 1,321,000 |
| Sep 25, 2025 | 1,799.00 | 1,807.50 | 1,788.50 | 1,799.00 | 1,799.00 | 0.81% | 995,400 |
| Sep 24, 2025 | 1,777.00 | 1,786.00 | 1,753.50 | 1,784.50 | 1,784.50 | 0.90% | 1,681,300 |
| Sep 22, 2025 | 1,806.00 | 1,817.00 | 1,768.50 | 1,768.50 | 1,768.50 | -2.48% | 1,701,400 |
| Sep 19, 2025 | 1,840.00 | 1,850.00 | 1,807.00 | 1,813.50 | 1,813.50 | -1.36% | 1,237,100 |
| Sep 18, 2025 | 1,855.00 | 1,858.00 | 1,837.00 | 1,838.50 | 1,838.50 | -1.08% | 760,600 |
| Sep 17, 2025 | 1,853.00 | 1,860.00 | 1,834.00 | 1,858.50 | 1,858.50 | -0.40% | 986,100 |
| Sep 16, 2025 | 1,877.50 | 1,885.00 | 1,861.50 | 1,866.00 | 1,866.00 | -0.03% | 788,200 |
| Sep 12, 2025 | 1,900.00 | 1,931.50 | 1,866.50 | 1,866.50 | 1,866.50 | 1.33% | 1,991,000 |
| Sep 11, 2025 | 1,842.00 | 1,855.00 | 1,824.50 | 1,842.00 | 1,842.00 | 0.11% | 959,000 |
| Sep 10, 2025 | 1,840.00 | 1,858.50 | 1,831.50 | 1,840.00 | 1,840.00 | 0.60% | 1,564,000 |
| Sep 9, 2025 | 1,821.00 | 1,839.50 | 1,806.50 | 1,829.00 | 1,829.00 | 0.44% | 1,343,000 |
| Sep 8, 2025 | 1,791.00 | 1,824.00 | 1,773.00 | 1,821.00 | 1,821.00 | 2.10% | 1,261,300 |
| Sep 5, 2025 | 1,773.50 | 1,783.50 | 1,755.50 | 1,783.50 | 1,783.50 | 2.06% | 1,034,300 |
| Sep 4, 2025 | 1,766.00 | 1,773.50 | 1,747.00 | 1,747.50 | 1,747.50 | -1.69% | 1,090,600 |
| Sep 3, 2025 | 1,769.00 | 1,788.50 | 1,764.50 | 1,777.50 | 1,777.50 | 0.34% | 888,500 |
| Sep 2, 2025 | 1,749.50 | 1,781.50 | 1,749.50 | 1,771.50 | 1,771.50 | 1.52% | 949,900 |
| Sep 1, 2025 | 1,731.00 | 1,748.00 | 1,722.00 | 1,745.00 | 1,745.00 | 0.29% | 628,500 |
| Aug 29, 2025 | 1,730.00 | 1,761.00 | 1,728.00 | 1,740.00 | 1,740.00 | -0.46% | 1,143,500 |
| Aug 28, 2025 | 1,719.00 | 1,748.00 | 1,715.00 | 1,748.00 | 1,748.00 | 2.16% | 1,984,300 |
| Aug 27, 2025 | 1,725.00 | 1,735.50 | 1,711.00 | 1,711.00 | 1,711.00 | -0.93% | 714,500 |
| Aug 26, 2025 | 1,729.50 | 1,731.00 | 1,704.00 | 1,727.00 | 1,727.00 | -0.14% | 971,800 |
| Aug 25, 2025 | 1,728.00 | 1,736.00 | 1,718.50 | 1,729.50 | 1,729.50 | 0.52% | 753,700 |
| Aug 22, 2025 | 1,725.50 | 1,731.00 | 1,715.00 | 1,720.50 | 1,720.50 | -0.03% | 615,000 |
| Aug 21, 2025 | 1,721.00 | 1,729.50 | 1,713.00 | 1,721.00 | 1,721.00 | -0.69% | 977,300 |
| Aug 20, 2025 | 1,738.00 | 1,748.00 | 1,727.00 | 1,733.00 | 1,733.00 | 0.87% | 799,200 |
| Aug 19, 2025 | 1,706.00 | 1,721.50 | 1,703.00 | 1,718.00 | 1,718.00 | 0.35% | 1,086,200 |
| Aug 18, 2025 | 1,711.00 | 1,719.00 | 1,705.50 | 1,712.00 | 1,712.00 | 0.53% | 1,050,300 |
| Aug 15, 2025 | 1,700.00 | 1,708.50 | 1,699.00 | 1,703.00 | 1,703.00 | 0.18% | 855,300 |
| Aug 14, 2025 | 1,701.00 | 1,711.50 | 1,692.00 | 1,700.00 | 1,700.00 | -0.56% | 1,559,400 |
| Aug 13, 2025 | 1,753.50 | 1,757.00 | 1,703.50 | 1,709.50 | 1,709.50 | -0.23% | 2,301,500 |
| Aug 12, 2025 | 1,728.00 | 1,736.00 | 1,708.00 | 1,713.50 | 1,713.50 | -1.01% | 2,283,300 |
| Aug 8, 2025 | 1,701.50 | 1,744.00 | 1,701.50 | 1,731.00 | 1,731.00 | 2.76% | 2,184,700 |
| Aug 7, 2025 | 1,773.50 | 1,796.00 | 1,684.50 | 1,684.50 | 1,684.50 | -4.67% | 3,318,300 |
| Aug 6, 2025 | 1,746.00 | 1,774.00 | 1,742.00 | 1,767.00 | 1,767.00 | 1.61% | 1,168,300 |
| Aug 5, 2025 | 1,739.50 | 1,750.00 | 1,731.50 | 1,739.00 | 1,739.00 | 0.78% | 1,056,300 |
| Aug 4, 2025 | 1,708.00 | 1,726.50 | 1,703.00 | 1,725.50 | 1,725.50 | -1.09% | 1,415,300 |
| Aug 1, 2025 | 1,749.50 | 1,766.00 | 1,743.50 | 1,744.50 | 1,744.50 | 0.58% | 964,200 |
| Jul 31, 2025 | 1,730.00 | 1,740.50 | 1,724.00 | 1,734.50 | 1,734.50 | -0.17% | 1,244,400 |
| Jul 30, 2025 | 1,723.50 | 1,746.50 | 1,720.00 | 1,737.50 | 1,737.50 | 0.61% | 3,555,700 |
| Jul 29, 2025 | 1,735.00 | 1,747.00 | 1,719.00 | 1,727.00 | 1,727.00 | -0.46% | 1,101,500 |
| Jul 28, 2025 | 1,743.00 | 1,755.00 | 1,733.00 | 1,735.00 | 1,735.00 | -0.46% | 825,500 |
| Jul 25, 2025 | 1,772.00 | 1,775.00 | 1,743.00 | 1,743.00 | 1,743.00 | -2.79% | 904,800 |
| Jul 24, 2025 | 1,784.50 | 1,803.00 | 1,772.50 | 1,793.00 | 1,793.00 | 0.67% | 1,934,600 |
| Jul 23, 2025 | 1,726.00 | 1,804.00 | 1,712.50 | 1,781.00 | 1,781.00 | 5.54% | 2,789,700 |
| Jul 22, 2025 | 1,675.00 | 1,692.50 | 1,675.00 | 1,687.50 | 1,687.50 | 0.54% | 975,600 |
| Jul 18, 2025 | 1,688.00 | 1,689.00 | 1,675.00 | 1,678.50 | 1,678.50 | -0.44% | 438,700 |
| Jul 17, 2025 | 1,669.00 | 1,689.00 | 1,668.50 | 1,686.00 | 1,686.00 | 1.05% | 832,100 |
| Jul 16, 2025 | 1,690.00 | 1,695.00 | 1,668.00 | 1,668.50 | 1,668.50 | -0.48% | 688,800 |
| Jul 15, 2025 | 1,676.00 | 1,690.00 | 1,676.00 | 1,676.50 | 1,676.50 | -0.21% | 888,400 |
| Jul 14, 2025 | 1,676.00 | 1,689.00 | 1,675.00 | 1,680.00 | 1,680.00 | 0.21% | 652,200 |
| Jul 11, 2025 | 1,681.50 | 1,685.50 | 1,668.00 | 1,676.50 | 1,676.50 | 0.81% | 713,900 |
| Jul 10, 2025 | 1,676.50 | 1,678.00 | 1,655.50 | 1,663.00 | 1,663.00 | -0.69% | 860,800 |