Skip to main content
Sakura Rubber Co., Ltd. (TYO:5189)
Japan flag Japan · Delayed Price · Currency is JPY
3,195.00
+75.00 (2.40%)
Mar 10, 2026, 3:30 PM JST

Sakura Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,205.003,235.003,120.003,185.00-2.08%5,100
Mar 9, 20262,999.003,120.002,904.003,120.003,120.00-2.04%13,500
Mar 6, 20263,100.003,185.003,100.003,185.003,185.000.47%2,400
Mar 5, 20263,215.003,215.003,120.003,170.003,170.003.09%2,600
Mar 4, 20263,155.003,160.003,005.003,075.003,075.00-4.65%13,100
Mar 3, 20263,310.003,325.003,100.003,225.003,225.00-2.12%11,400
Mar 2, 20263,320.003,350.003,265.003,295.003,295.00-2.08%7,000
Feb 27, 20263,345.003,395.003,300.003,365.003,365.002.44%6,400
Feb 26, 20263,300.003,310.003,215.003,285.003,285.001.08%8,900
Feb 25, 20263,270.003,270.003,175.003,250.003,250.00-1.22%11,100
Feb 24, 20263,170.003,290.003,170.003,290.003,290.005.45%4,900
Feb 20, 20263,140.003,170.003,075.003,120.003,120.00-0.64%5,200
Feb 19, 20263,060.003,200.003,060.003,140.003,140.004.98%14,000
Feb 18, 20263,010.003,050.002,990.002,991.002,991.001.18%4,100
Feb 17, 20263,055.003,150.002,940.002,956.002,956.00-2.92%6,300
Feb 16, 20262,915.003,055.002,900.003,045.003,045.006.28%7,000
Feb 13, 20262,950.002,981.002,865.002,865.002,865.00-2.75%7,800
Feb 12, 20262,875.002,953.002,863.002,946.002,946.003.19%11,200
Feb 10, 20262,749.002,945.002,749.002,855.002,855.005.78%30,800
Feb 9, 20262,729.002,735.002,667.002,699.002,699.002.20%6,300
Feb 6, 20262,642.002,650.002,575.002,641.002,641.001.50%6,300
Feb 5, 20262,623.002,623.002,601.002,602.002,602.000.08%2,400
Feb 4, 20262,575.002,615.002,575.002,600.002,600.000.27%1,000
Feb 3, 20262,568.002,637.002,568.002,593.002,593.001.25%3,200
Feb 2, 20262,593.002,643.002,559.002,561.002,561.000.71%4,000
Jan 30, 20262,574.002,574.002,543.002,543.002,543.00-1.24%3,400
Jan 29, 20262,615.002,637.002,561.002,575.002,575.00-1.72%6,100
Jan 28, 20262,623.002,623.002,620.002,620.002,620.00-0.08%1,200
Jan 27, 20262,662.002,662.002,618.002,622.002,622.00-0.27%700
Jan 26, 20262,647.002,647.002,629.002,629.002,629.00-1.35%1,800
Jan 23, 20262,664.002,680.002,664.002,665.002,665.000.04%1,300
Jan 22, 20262,650.002,667.002,603.002,664.002,664.001.10%5,100
Jan 21, 20262,726.002,756.002,584.002,635.002,635.00-5.08%8,600
Jan 20, 20262,632.002,795.002,605.002,776.002,776.007.51%13,100
Jan 19, 20262,576.002,586.002,525.002,582.002,582.002.22%4,400
Jan 16, 20262,483.002,544.002,483.002,526.002,526.001.94%6,200
Jan 15, 20262,443.002,478.002,430.002,478.002,478.001.47%4,700
Jan 14, 20262,394.002,447.002,394.002,442.002,442.002.01%6,000
Jan 13, 20262,280.002,394.002,280.002,394.002,394.005.93%9,000
Jan 9, 20262,262.002,262.002,249.002,260.002,260.00-0.09%2,400
Jan 8, 20262,275.002,289.002,260.002,262.002,262.00-0.79%1,900
Jan 7, 20262,267.002,280.002,259.002,280.002,280.000.44%1,500
Jan 6, 20262,261.002,270.002,259.002,270.002,270.000.44%1,400
Jan 5, 20262,261.002,261.002,260.002,260.002,260.00-0.04%900
Dec 30, 20252,265.002,265.002,259.002,261.002,261.00-0.18%300
Dec 29, 20252,225.002,273.002,225.002,265.002,265.002.91%1,300
Dec 26, 20252,262.002,268.002,201.002,201.002,201.00-2.39%1,800
Dec 25, 20252,235.002,270.002,235.002,255.002,255.000.89%3,900
Dec 24, 20252,220.002,238.002,211.002,235.002,235.00-1.54%900
Dec 23, 20252,254.002,270.002,220.002,270.002,270.00-1.26%2,300
Dec 22, 20252,275.002,299.002,275.002,299.002,299.000.39%200
Dec 19, 20252,285.002,290.002,280.002,290.002,290.00-0.52%400
Dec 18, 20252,302.002,322.002,272.002,302.002,302.00-0.69%600
Dec 17, 20252,319.002,319.002,318.002,318.002,318.00-200
Dec 16, 20252,314.002,318.002,300.002,318.002,318.00-0.09%700
Dec 15, 20252,273.002,320.002,270.002,320.002,320.002.07%2,600
Dec 12, 20252,273.002,274.002,266.002,273.002,273.000.09%600
Dec 11, 20252,291.002,291.002,271.002,271.002,271.00-0.18%800
Dec 10, 20252,280.002,281.002,275.002,275.002,275.00-0.22%2,200
Dec 9, 20252,299.002,300.002,280.002,280.002,280.00-0.48%2,400
Dec 8, 20252,290.002,292.002,290.002,291.002,291.00-0.17%400
Dec 5, 20252,312.002,312.002,295.002,295.002,295.00-0.04%800
Dec 4, 20252,305.002,305.002,296.002,296.002,296.00-0.91%1,300
Dec 3, 20252,317.002,317.002,317.002,317.002,317.00-100
Dec 2, 20252,349.002,349.002,317.002,317.002,317.000.09%200
Dec 1, 20252,311.002,340.002,310.002,315.002,315.000.56%1,600
Nov 28, 20252,303.002,333.002,300.002,302.002,302.000.09%1,100
Nov 27, 20252,335.002,335.002,300.002,300.002,300.00-0.09%1,600
Nov 26, 20252,303.002,327.002,302.002,302.002,302.00-0.04%900
Nov 25, 20252,303.002,303.002,303.002,303.002,303.000.04%100
Nov 21, 20252,310.002,313.002,302.002,302.002,302.00-0.48%1,100
Nov 20, 20252,338.002,338.002,313.002,313.002,313.000.13%500
Nov 19, 20252,322.002,340.002,310.002,310.002,310.00-0.60%800
Nov 18, 20252,394.002,394.002,324.002,324.002,324.00-0.85%2,400
Nov 17, 20252,343.002,346.002,343.002,344.002,344.00-0.09%700
Nov 14, 20252,348.002,350.002,313.002,346.002,346.00-0.09%1,100
Nov 13, 20252,351.002,355.002,348.002,348.002,348.00-0.09%600
Nov 12, 20252,334.002,400.002,334.002,350.002,350.00-3,000
Nov 11, 20252,331.002,365.002,331.002,350.002,350.000.82%800
Nov 10, 20252,333.002,349.002,331.002,331.002,331.000.47%2,100
Nov 7, 20252,325.002,350.002,251.002,320.002,320.00-0.22%3,700
Nov 6, 20252,330.002,343.002,300.002,325.002,325.00-0.21%2,700
Nov 5, 20252,345.002,345.002,300.002,330.002,330.000.26%1,800
Nov 4, 20252,324.002,377.002,312.002,324.002,324.000.74%2,600
Oct 31, 20252,341.002,341.002,303.002,307.002,307.00-1.41%2,200
Oct 30, 20252,350.002,352.002,300.002,340.002,340.00-0.76%1,300
Oct 29, 20252,360.002,361.002,357.002,358.002,358.000.04%2,200
Oct 28, 20252,382.002,389.002,311.002,357.002,357.00-0.72%3,800
Oct 27, 20252,322.002,374.002,307.002,374.002,374.003.62%4,800
Oct 24, 20252,279.002,294.002,224.002,291.002,291.001.33%2,000
Oct 23, 20252,253.002,280.002,253.002,261.002,261.000.36%800
Oct 22, 20252,280.002,280.002,230.002,253.002,253.00-1.14%400
Oct 21, 20252,190.002,279.002,190.002,279.002,279.004.40%500
Oct 17, 20252,183.002,183.002,183.002,183.002,183.00-1.71%200
Oct 16, 20252,220.002,221.002,220.002,221.002,221.00-0.05%200
Oct 15, 20252,214.002,241.002,214.002,222.002,222.001.32%900
Oct 14, 20252,221.002,221.002,193.002,193.002,193.00-2.45%1,100
Oct 10, 20252,285.002,288.002,248.002,248.002,248.00-1.19%1,800
Oct 9, 20252,261.002,280.002,261.002,275.002,275.00-0.91%2,200
Oct 8, 20252,242.002,296.002,241.002,296.002,296.002.41%5,500