Skip to main content
Sakura Rubber Co., Ltd. (TYO:5189)
Japan flag Japan · Delayed Price · Currency is JPY
3,440.00
-55.00 (-1.57%)
Apr 30, 2026, 2:33 PM JST

Sakura Rubber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,515.003,530.003,415.003,495.003,495.00-2.51%6,900
Apr 27, 20263,850.003,850.003,570.003,585.003,585.00-6.88%12,100
Apr 24, 20263,720.003,850.003,710.003,850.003,850.002.67%7,600
Apr 23, 20263,745.003,780.003,675.003,750.003,750.000.94%3,400
Apr 22, 20263,740.003,740.003,690.003,715.003,715.000.13%1,700
Apr 21, 20263,740.003,740.003,620.003,710.003,710.00-0.54%3,300
Apr 20, 20263,485.003,795.003,460.003,730.003,730.007.80%13,100
Apr 17, 20263,315.003,475.003,315.003,460.003,460.002.22%3,800
Apr 16, 20263,320.003,385.003,250.003,385.003,385.002.42%3,800
Apr 15, 20263,290.003,305.003,230.003,305.003,305.000.92%1,200
Apr 14, 20263,335.003,335.003,250.003,275.003,275.00-0.76%3,500
Apr 13, 20263,250.003,300.003,250.003,300.003,300.001.54%2,100
Apr 10, 20263,300.003,305.003,250.003,250.003,250.00-1.52%3,800
Apr 9, 20263,340.003,340.003,270.003,300.003,300.00-1.79%3,400
Apr 8, 20263,330.003,435.003,330.003,360.003,360.001.51%9,700
Apr 7, 20263,310.003,310.003,245.003,310.003,310.000.91%3,400
Apr 6, 20263,255.003,280.003,250.003,280.003,280.000.92%500
Apr 3, 20263,200.003,255.003,160.003,250.003,250.001.88%2,700
Apr 2, 20263,120.003,215.003,100.003,190.003,190.002.90%8,000
Apr 1, 20263,115.003,115.003,055.003,100.003,100.001.81%5,100
Mar 31, 20263,130.003,130.003,045.003,045.003,045.00-4.84%5,000
Mar 30, 20263,160.003,240.003,105.003,200.003,200.00-2.44%6,000
Mar 27, 20263,345.003,345.003,280.003,280.003,230.00-1.94%1,700
Mar 26, 20263,295.003,350.003,255.003,345.003,294.011.52%4,500
Mar 25, 20263,290.003,295.003,270.003,295.003,244.771.07%1,100
Mar 24, 20263,250.003,260.003,200.003,260.003,210.302.03%1,900
Mar 23, 20263,245.003,275.003,170.003,195.003,146.30-3.62%4,800
Mar 19, 20263,300.003,320.003,245.003,315.003,264.47-0.90%2,200
Mar 18, 20263,195.003,370.003,195.003,345.003,294.015.85%8,400
Mar 17, 20263,185.003,215.003,160.003,160.003,111.83-0.47%1,400
Mar 16, 20263,250.003,250.003,165.003,175.003,126.60-2.91%4,800
Mar 13, 20263,370.003,370.003,240.003,270.003,220.15-2.97%5,600
Mar 12, 20263,200.003,370.003,200.003,370.003,318.634.98%7,700
Mar 11, 20263,160.003,240.003,155.003,210.003,161.070.47%3,200
Mar 10, 20263,205.003,235.003,120.003,195.003,146.302.40%5,700
Mar 9, 20262,999.003,120.002,904.003,120.003,072.44-2.04%13,500
Mar 6, 20263,100.003,185.003,100.003,185.003,136.450.47%2,400
Mar 5, 20263,215.003,215.003,120.003,170.003,121.683.09%2,600
Mar 4, 20263,155.003,160.003,005.003,075.003,028.13-4.65%13,100
Mar 3, 20263,310.003,325.003,100.003,225.003,175.84-2.12%11,400
Mar 2, 20263,320.003,350.003,265.003,295.003,244.77-2.08%7,000
Feb 27, 20263,345.003,395.003,300.003,365.003,313.702.44%6,400
Feb 26, 20263,300.003,310.003,215.003,285.003,234.921.08%8,900
Feb 25, 20263,270.003,270.003,175.003,250.003,200.46-1.22%11,100
Feb 24, 20263,170.003,290.003,170.003,290.003,239.855.45%4,900
Feb 20, 20263,140.003,170.003,075.003,120.003,072.44-0.64%5,200
Feb 19, 20263,060.003,200.003,060.003,140.003,092.134.98%14,000
Feb 18, 20263,010.003,050.002,990.002,991.002,945.411.18%4,100
Feb 17, 20263,055.003,150.002,940.002,956.002,910.94-2.92%6,300
Feb 16, 20262,915.003,055.002,900.003,045.002,998.586.28%7,000
Feb 13, 20262,950.002,981.002,865.002,865.002,821.33-2.75%7,800
Feb 12, 20262,875.002,953.002,863.002,946.002,901.093.19%11,200
Feb 10, 20262,749.002,945.002,749.002,855.002,811.485.78%30,800
Feb 9, 20262,729.002,735.002,667.002,699.002,657.862.20%6,300
Feb 6, 20262,642.002,650.002,575.002,641.002,600.741.50%6,300
Feb 5, 20262,623.002,623.002,601.002,602.002,562.340.08%2,400
Feb 4, 20262,575.002,615.002,575.002,600.002,560.370.27%1,000
Feb 3, 20262,568.002,637.002,568.002,593.002,553.471.25%3,200
Feb 2, 20262,593.002,643.002,559.002,561.002,521.960.71%4,000
Jan 30, 20262,574.002,574.002,543.002,543.002,504.23-1.24%3,400
Jan 29, 20262,615.002,637.002,561.002,575.002,535.75-1.72%6,100
Jan 28, 20262,623.002,623.002,620.002,620.002,580.06-0.08%1,200
Jan 27, 20262,662.002,662.002,618.002,622.002,582.03-0.27%700
Jan 26, 20262,647.002,647.002,629.002,629.002,588.92-1.35%1,800
Jan 23, 20262,664.002,680.002,664.002,665.002,624.380.04%1,300
Jan 22, 20262,650.002,667.002,603.002,664.002,623.391.10%5,100
Jan 21, 20262,726.002,756.002,584.002,635.002,594.83-5.08%8,600
Jan 20, 20262,632.002,795.002,605.002,776.002,733.687.51%13,100
Jan 19, 20262,576.002,586.002,525.002,582.002,542.642.22%4,400
Jan 16, 20262,483.002,544.002,483.002,526.002,487.491.94%6,200
Jan 15, 20262,443.002,478.002,430.002,478.002,440.231.47%4,700
Jan 14, 20262,394.002,447.002,394.002,442.002,404.772.01%6,000
Jan 13, 20262,280.002,394.002,280.002,394.002,357.515.93%9,000
Jan 9, 20262,262.002,262.002,249.002,260.002,225.55-0.09%2,400
Jan 8, 20262,275.002,289.002,260.002,262.002,227.52-0.79%1,900
Jan 7, 20262,267.002,280.002,259.002,280.002,245.240.44%1,500
Jan 6, 20262,261.002,270.002,259.002,270.002,235.400.44%1,400
Jan 5, 20262,261.002,261.002,260.002,260.002,225.55-0.04%900
Dec 30, 20252,265.002,265.002,259.002,261.002,226.53-0.18%300
Dec 29, 20252,225.002,273.002,225.002,265.002,230.472.91%1,300
Dec 26, 20252,262.002,268.002,201.002,201.002,167.45-2.39%1,800
Dec 25, 20252,235.002,270.002,235.002,255.002,220.630.89%3,900
Dec 24, 20252,220.002,238.002,211.002,235.002,200.93-1.54%900
Dec 23, 20252,254.002,270.002,220.002,270.002,235.40-1.26%2,300
Dec 22, 20252,275.002,299.002,275.002,299.002,263.950.39%200
Dec 19, 20252,285.002,290.002,280.002,290.002,255.09-0.52%400
Dec 18, 20252,302.002,322.002,272.002,302.002,266.91-0.69%600
Dec 17, 20252,319.002,319.002,318.002,318.002,282.66-200
Dec 16, 20252,314.002,318.002,300.002,318.002,282.66-0.09%700
Dec 15, 20252,273.002,320.002,270.002,320.002,284.632.07%2,600
Dec 12, 20252,273.002,274.002,266.002,273.002,238.350.09%600
Dec 11, 20252,291.002,291.002,271.002,271.002,236.38-0.18%800
Dec 10, 20252,280.002,281.002,275.002,275.002,240.32-0.22%2,200
Dec 9, 20252,299.002,300.002,280.002,280.002,245.24-0.48%2,400
Dec 8, 20252,290.002,292.002,290.002,291.002,256.08-0.17%400
Dec 5, 20252,312.002,312.002,295.002,295.002,260.02-0.04%800
Dec 4, 20252,305.002,305.002,296.002,296.002,261.00-0.91%1,300
Dec 3, 20252,317.002,317.002,317.002,317.002,281.68-100
Dec 2, 20252,349.002,349.002,317.002,317.002,281.680.09%200
Dec 1, 20252,311.002,340.002,310.002,315.002,279.710.56%1,600