Skip to main content
Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan flag Japan · Delayed Price · Currency is JPY
2,120.50
-142.00 (-6.28%)
At close: Mar 9, 2026

TYO:5110 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,082.002,141.002,060.502,116.00--6.48%2,185,900
Mar 6, 20262,223.502,280.502,212.002,262.502,262.50-0.22%2,193,000
Mar 5, 20262,347.002,357.502,267.502,267.502,267.500.91%2,496,500
Mar 4, 20262,290.002,325.002,222.502,247.002,247.00-5.92%2,862,000
Mar 3, 20262,537.002,546.002,383.002,388.502,388.50-7.21%2,998,700
Mar 2, 20262,631.502,642.502,533.002,574.002,574.00-7.46%4,343,400
Feb 27, 20262,759.002,781.502,717.002,781.502,781.501.40%1,282,000
Feb 26, 20262,785.002,793.002,727.502,743.002,743.00-1.28%1,318,600
Feb 25, 20262,730.002,798.502,719.502,778.502,778.501.04%1,430,100
Feb 24, 20262,727.002,771.502,688.502,750.002,750.001.29%1,565,000
Feb 20, 20262,774.002,791.002,701.502,715.002,715.00-2.78%3,335,900
Feb 19, 20262,686.002,797.502,683.502,792.502,792.504.16%3,364,400
Feb 18, 20262,655.002,698.002,655.002,681.002,681.000.51%1,701,500
Feb 17, 20262,654.002,691.502,641.002,667.502,667.500.95%1,901,600
Feb 16, 20262,658.002,682.002,631.502,642.502,642.50-0.62%2,499,100
Feb 13, 20262,653.002,699.002,621.002,659.002,659.001.68%3,396,200
Feb 12, 20262,742.502,780.002,519.002,615.002,615.00-5.32%9,541,200
Feb 10, 20262,699.502,763.002,693.002,762.002,762.002.01%1,289,900
Feb 9, 20262,725.002,740.002,680.502,707.502,707.501.71%1,338,100
Feb 6, 20262,599.502,677.002,589.002,662.002,662.001.16%1,176,100
Feb 5, 20262,620.002,655.002,602.002,631.502,631.501.27%986,600
Feb 4, 20262,560.002,627.502,551.002,598.502,598.502.65%1,617,300
Feb 3, 20262,515.502,545.002,497.002,531.502,531.502.43%1,465,100
Feb 2, 20262,540.002,556.502,471.002,471.502,471.50-0.74%1,021,400
Jan 30, 20262,507.002,507.002,464.502,490.002,490.000.55%1,312,800
Jan 29, 20262,483.502,495.002,435.002,476.502,476.50-0.44%1,591,000
Jan 28, 20262,515.002,525.002,481.502,487.502,487.50-2.45%1,628,500
Jan 27, 20262,530.502,552.502,502.502,550.002,550.00-0.02%1,561,900
Jan 26, 20262,541.502,577.502,523.502,550.502,550.50-1.90%1,951,700
Jan 23, 20262,595.002,629.502,593.002,600.002,600.000.83%1,547,300
Jan 22, 20262,560.502,587.502,527.502,578.502,578.501.98%1,789,900
Jan 21, 20262,500.002,532.502,474.002,528.502,528.50-1.29%2,509,300
Jan 20, 20262,568.002,616.502,552.002,561.502,561.50-0.79%1,612,700
Jan 19, 20262,520.002,597.502,517.502,582.002,582.00-2.62%1,595,500
Jan 16, 20262,628.002,662.002,626.002,651.502,651.50-0.23%785,200
Jan 15, 20262,602.002,664.002,602.002,657.502,657.501.14%1,032,900
Jan 14, 20262,613.002,633.002,603.002,627.502,627.500.79%1,007,000
Jan 13, 20262,626.002,658.002,595.002,607.002,607.001.26%1,847,200
Jan 9, 20262,489.502,584.002,470.002,574.502,574.504.40%2,844,100
Jan 8, 20262,450.002,480.002,423.502,466.002,466.000.82%1,442,700
Jan 7, 20262,450.002,452.002,424.002,446.002,446.00-0.27%1,412,800
Jan 6, 20262,440.002,470.502,419.002,452.502,452.500.88%1,211,400
Jan 5, 20262,415.002,445.502,405.002,431.002,431.000.73%1,453,700
Dec 30, 20252,415.002,428.002,403.002,413.502,413.50-0.74%996,800
Dec 29, 20252,451.502,461.502,426.502,431.502,431.50-2.70%1,314,600
Dec 26, 20252,491.002,507.002,475.502,499.002,464.000.40%933,900
Dec 25, 20252,492.002,493.502,466.002,489.002,454.140.73%487,600
Dec 24, 20252,466.002,510.002,458.002,471.002,436.390.10%1,661,800
Dec 23, 20252,452.502,478.502,445.002,468.502,433.93-0.60%1,547,400
Dec 22, 20252,485.002,489.502,443.002,483.502,448.720.63%1,332,300
Dec 19, 20252,443.502,473.002,433.502,468.002,433.431.98%1,470,500
Dec 18, 20252,416.502,432.502,401.002,420.002,386.110.77%1,464,000
Dec 17, 20252,450.002,451.502,401.502,401.502,367.87-2.14%1,918,400
Dec 16, 20252,513.502,517.002,449.002,454.002,419.63-1.74%1,581,600
Dec 15, 20252,470.002,513.002,452.502,497.502,462.522.29%1,864,000
Dec 12, 20252,418.502,449.502,403.502,441.502,407.313.06%2,049,300
Dec 11, 20252,427.502,429.002,369.002,369.002,335.82-1.15%1,745,800
Dec 10, 20252,392.002,421.002,382.002,396.502,362.942.33%2,772,800
Dec 9, 20252,349.002,375.002,308.002,342.002,309.203.95%2,510,600
Dec 8, 20252,265.502,267.002,228.502,253.002,221.451.40%1,445,400
Dec 5, 20252,283.002,294.002,222.002,222.002,190.88-1.81%1,849,700
Dec 4, 20252,240.002,282.002,231.002,263.002,231.310.07%2,341,600
Dec 3, 20252,228.502,284.502,211.002,261.502,229.831.85%2,398,200
Dec 2, 20252,167.002,233.502,159.002,220.502,189.402.47%1,489,900
Dec 1, 20252,180.502,192.002,162.502,167.002,136.65-0.48%1,837,400
Nov 28, 20252,180.002,190.002,153.002,177.502,147.000.79%1,820,300
Nov 27, 20252,210.002,217.502,160.502,160.502,130.24-2.17%1,841,000
Nov 26, 20252,173.002,219.002,157.502,208.502,177.572.89%1,928,300
Nov 25, 20252,158.502,173.502,141.002,146.502,116.440.44%1,806,800
Nov 21, 20252,106.002,149.502,092.002,137.002,107.070.05%2,133,200
Nov 20, 20252,127.502,141.502,109.002,136.002,106.080.47%2,199,000
Nov 19, 20252,069.502,136.002,042.502,126.002,096.222.31%1,837,800
Nov 18, 20252,105.002,148.502,078.002,078.002,048.90-2.78%1,931,500
Nov 17, 20252,087.502,137.502,082.502,137.502,107.560.33%2,487,300
Nov 14, 20252,116.502,144.002,082.502,130.502,100.66-1.87%3,311,700
Nov 13, 20251,990.002,176.501,958.002,171.002,140.5913.66%7,826,700
Nov 12, 20251,894.001,926.501,873.001,910.001,883.250.53%2,260,600
Nov 11, 20251,888.001,900.001,876.001,900.001,873.390.64%1,385,800
Nov 10, 20251,883.501,894.001,870.501,888.001,861.561.40%1,104,800
Nov 7, 20251,834.001,862.001,825.501,862.001,835.920.89%849,300
Nov 6, 20251,850.001,865.501,837.001,845.501,819.650.87%654,600
Nov 5, 20251,820.001,829.501,783.001,829.501,803.88-0.35%1,403,800
Nov 4, 20251,808.001,850.501,795.001,836.001,810.291.49%1,477,300
Oct 31, 20251,809.501,819.501,796.501,809.001,783.66-0.50%1,208,300
Oct 30, 20251,789.501,818.001,780.501,818.001,792.541.06%2,062,500
Oct 29, 20251,818.001,822.001,791.501,799.001,773.80-1.91%1,238,500
Oct 28, 20251,875.001,886.501,832.001,834.001,808.31-2.96%1,232,600
Oct 27, 20251,875.501,890.001,866.501,890.001,863.531.91%1,121,000
Oct 24, 20251,883.501,885.001,854.501,854.501,828.53-0.40%1,331,300
Oct 23, 20251,859.001,875.501,857.501,862.001,835.920.19%1,564,400
Oct 22, 20251,837.001,873.001,824.501,858.501,832.471.64%1,692,100
Oct 21, 20251,820.001,833.001,813.001,828.501,802.891.16%844,100
Oct 20, 20251,790.001,808.501,771.501,807.501,782.182.58%1,157,500
Oct 17, 20251,779.501,783.501,755.001,762.001,737.32-0.76%866,700
Oct 16, 20251,764.501,783.501,763.001,775.501,750.631.20%1,140,300
Oct 15, 20251,740.001,754.501,734.501,754.501,729.931.30%904,600
Oct 14, 20251,750.001,775.001,720.001,732.001,707.74-2.45%1,919,000
Oct 10, 20251,798.001,803.501,771.001,775.501,750.63-3.08%1,312,200
Oct 9, 20251,830.001,840.001,821.501,832.001,806.34-0.22%942,400
Oct 8, 20251,865.001,877.001,835.001,836.001,810.29-1.50%1,101,300