Skip to main content
Sumitomo Rubber Industries, Ltd. (TYO:5110)
Japan flag Japan · Delayed Price · Currency is JPY
2,040.50
+42.00 (2.10%)
Apr 28, 2026, 3:30 PM JST

TYO:5110 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,010.002,040.501,996.502,040.502,040.502.10%1,495,700
Apr 27, 20261,979.002,007.501,969.501,998.501,998.500.20%2,002,300
Apr 24, 20262,020.002,021.501,988.001,994.501,994.50-1.29%1,616,400
Apr 23, 20262,040.002,066.002,008.002,020.502,020.50-1.70%1,797,000
Apr 22, 20262,120.002,120.002,048.502,055.502,055.50-3.77%2,168,300
Apr 21, 20262,141.002,145.002,122.502,136.002,136.00-0.19%1,184,000
Apr 20, 20262,169.502,170.002,139.002,140.002,140.000.97%1,115,900
Apr 17, 20262,135.002,141.002,119.002,119.502,119.50-1.03%1,042,900
Apr 16, 20262,147.002,173.502,135.502,141.502,141.501.23%1,077,500
Apr 15, 20262,126.002,147.502,111.502,115.502,115.501.20%1,261,400
Apr 14, 20262,119.502,121.502,085.002,090.502,090.500.14%1,839,900
Apr 13, 20262,108.502,136.002,084.002,087.502,087.50-2.29%1,703,400
Apr 10, 20262,143.002,176.002,136.502,136.502,136.50-0.30%1,493,300
Apr 9, 20262,176.502,184.002,143.002,143.002,143.00-1.56%1,384,300
Apr 8, 20262,199.502,199.502,150.502,177.002,177.005.58%2,424,300
Apr 7, 20262,063.002,074.002,046.502,062.002,062.000.68%1,048,900
Apr 6, 20262,060.002,080.002,048.002,048.002,048.00-0.49%1,175,200
Apr 3, 20262,043.002,065.502,040.002,058.002,058.000.19%1,718,800
Apr 2, 20262,137.002,137.502,053.502,054.002,054.00-2.19%1,767,000
Apr 1, 20262,140.002,140.002,077.502,100.002,100.003.88%2,403,700
Mar 31, 20261,980.002,050.001,979.002,021.502,021.500.15%1,731,800
Mar 30, 20261,994.502,018.501,967.502,018.502,018.50-3.42%2,213,800
Mar 27, 20262,080.002,103.002,067.002,090.002,090.00-0.95%1,600,500
Mar 26, 20262,149.502,153.002,098.002,110.002,110.00-0.71%1,514,800
Mar 25, 20262,158.002,158.002,118.502,125.002,125.001.34%1,790,700
Mar 24, 20262,088.502,097.002,061.002,097.002,097.005.09%2,032,100
Mar 23, 20262,017.502,021.501,975.501,995.501,995.50-3.11%2,756,500
Mar 19, 20262,070.002,081.002,046.002,059.502,059.50-3.54%2,228,100
Mar 18, 20262,102.502,136.002,098.002,135.002,135.002.62%1,350,600
Mar 17, 20262,076.502,095.002,059.002,080.502,080.501.14%1,257,600
Mar 16, 20262,089.002,092.502,051.502,057.002,057.00-2.86%2,033,500
Mar 13, 20262,108.002,146.502,108.002,117.502,117.50-2.49%1,705,200
Mar 12, 20262,210.002,212.002,157.502,171.502,171.50-2.32%1,131,400
Mar 11, 20262,201.002,247.002,197.502,223.002,223.002.35%1,779,400
Mar 10, 20262,174.002,197.002,136.002,172.002,172.002.43%1,973,700
Mar 9, 20262,082.002,141.002,060.502,120.502,120.50-6.28%2,944,200
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, 20252,491.002,507.002,475.502,499.002,457.000.40%933,900
Dec 25, 20252,492.002,493.502,466.002,489.002,447.170.73%487,600
Dec 24, 20252,466.002,510.002,458.002,471.002,429.470.10%1,661,800
Dec 23, 20252,452.502,478.502,445.002,468.502,427.01-0.60%1,547,400
Dec 22, 20252,485.002,489.502,443.002,483.502,441.760.63%1,332,300
Dec 19, 20252,443.502,473.002,433.502,468.002,426.521.98%1,470,500
Dec 18, 20252,416.502,432.502,401.002,420.002,379.330.77%1,464,000
Dec 17, 20252,450.002,451.502,401.502,401.502,361.14-2.14%1,918,400
Dec 16, 20252,513.502,517.002,449.002,454.002,412.76-1.74%1,581,600
Dec 15, 20252,470.002,513.002,452.502,497.502,455.532.29%1,864,000
Dec 12, 20252,418.502,449.502,403.502,441.502,400.473.06%2,049,300
Dec 11, 20252,427.502,429.002,369.002,369.002,329.18-1.15%1,745,800
Dec 10, 20252,392.002,421.002,382.002,396.502,356.222.33%2,772,800
Dec 9, 20252,349.002,375.002,308.002,342.002,302.643.95%2,510,600
Dec 8, 20252,265.502,267.002,228.502,253.002,215.131.40%1,445,400
Dec 5, 20252,283.002,294.002,222.002,222.002,184.66-1.81%1,849,700
Dec 4, 20252,240.002,282.002,231.002,263.002,224.970.07%2,341,600
Dec 3, 20252,228.502,284.502,211.002,261.502,223.491.85%2,398,200
Dec 2, 20252,167.002,233.502,159.002,220.502,183.182.47%1,489,900
Dec 1, 20252,180.502,192.002,162.502,167.002,130.58-0.48%1,837,400