Skip to main content
Sumitomo Riko Company Limited (TYO:5191)
Japan flag Japan · Delayed Price · Currency is JPY
2,595.00
+1.00 (0.04%)
At close: Dec 5, 2025

Sumitomo Riko Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,595.002,595.002,594.002,595.002,595.000.04%319,900
Dec 4, 20252,595.002,595.002,594.002,594.002,594.00-366,100
Dec 3, 20252,595.002,596.002,594.002,594.002,594.00-458,100
Dec 2, 20252,594.002,595.002,594.002,594.002,594.00-329,700
Dec 1, 20252,595.002,598.002,593.002,594.002,594.00-0.15%512,300
Nov 28, 20252,594.002,598.002,593.002,598.002,598.000.15%486,400
Nov 27, 20252,594.002,595.002,593.002,594.002,594.000.04%267,900
Nov 26, 20252,594.002,595.002,593.002,593.002,593.00-284,200
Nov 25, 20252,596.002,597.002,593.002,593.002,593.00-0.12%572,400
Nov 21, 20252,593.002,596.002,593.002,596.002,596.000.12%587,500
Nov 20, 20252,594.002,595.002,592.002,593.002,593.00-473,200
Nov 19, 20252,593.002,596.002,592.002,593.002,593.000.04%486,100
Nov 18, 20252,594.002,595.002,592.002,592.002,592.00-0.12%274,700
Nov 17, 20252,592.002,595.002,591.002,595.002,595.000.15%379,300
Nov 14, 20252,592.002,593.002,591.002,591.002,591.00-434,400
Nov 13, 20252,593.002,594.002,591.002,591.002,591.00-0.04%529,500
Nov 12, 20252,592.002,594.002,591.002,592.002,592.000.04%531,400
Nov 11, 20252,593.002,594.002,590.002,591.002,591.00-0.04%938,400
Nov 10, 20252,595.002,597.002,592.002,592.002,592.00-0.12%422,900
Nov 7, 20252,593.002,595.002,591.002,595.002,595.000.08%877,900
Nov 6, 20252,599.002,602.002,593.002,593.002,593.00-0.27%454,100
Nov 5, 20252,593.002,606.002,592.002,600.002,600.000.19%943,000
Nov 4, 20252,602.002,608.002,593.002,595.002,595.00-0.84%1,369,500
Oct 31, 20252,621.002,628.002,601.002,617.002,617.000.08%1,762,800
Oct 30, 20252,170.002,626.002,154.002,615.002,615.0021.29%2,921,400
Oct 29, 20252,200.002,201.002,155.002,156.002,156.00-1.28%119,400
Oct 28, 20252,268.002,284.002,177.002,184.002,184.00-4.80%118,500
Oct 27, 20252,260.002,299.002,247.002,294.002,294.003.29%166,500
Oct 24, 20252,232.002,239.002,211.002,221.002,221.00-0.18%100,700
Oct 23, 20252,187.002,231.002,184.002,225.002,225.002.35%134,100
Oct 22, 20252,136.002,202.002,136.002,174.002,174.002.45%191,600
Oct 21, 20252,148.002,160.002,120.002,122.002,122.00-0.38%93,100
Oct 20, 20252,150.002,150.002,116.002,130.002,130.001.38%69,400
Oct 17, 20252,093.002,111.002,086.002,101.002,101.000.05%80,100
Oct 16, 20252,080.002,109.002,080.002,100.002,100.001.25%85,200
Oct 15, 20252,056.002,084.002,056.002,074.002,074.002.02%91,100
Oct 14, 20252,054.002,089.002,027.002,033.002,033.00-3.37%173,700
Oct 10, 20252,139.002,147.002,091.002,104.002,104.00-3.66%149,200
Oct 9, 20252,187.002,197.002,156.002,184.002,184.000.41%153,300
Oct 8, 20252,220.002,238.002,173.002,175.002,175.00-1.63%214,700
Oct 7, 20252,205.002,226.002,178.002,211.002,211.000.64%152,500
Oct 6, 20252,276.002,300.002,186.002,197.002,197.000.27%226,400
Oct 3, 20252,163.002,194.002,161.002,191.002,191.002.05%122,000
Oct 2, 20252,131.002,158.002,123.002,147.002,147.000.75%112,900
Oct 1, 20252,175.002,179.002,115.002,131.002,131.00-3.40%120,500
Sep 30, 20252,201.002,215.002,174.002,206.002,206.000.41%124,300
Sep 29, 20252,210.002,224.002,196.002,197.002,197.00-1.92%100,400
Sep 26, 20252,233.002,246.002,217.002,240.002,206.000.31%152,400
Sep 25, 20252,237.002,251.002,227.002,233.002,199.11-112,400
Sep 24, 20252,205.002,241.002,194.002,233.002,199.111.00%134,800
Sep 22, 20252,219.002,225.002,201.002,211.002,177.44-0.05%106,600
Sep 19, 20252,253.002,275.002,186.002,212.002,178.43-2.30%365,700
Sep 18, 20252,260.002,268.002,235.002,264.002,229.64-0.18%107,400
Sep 17, 20252,265.002,275.002,235.002,268.002,233.580.18%123,400
Sep 16, 20252,213.002,268.002,213.002,264.002,229.642.30%118,300
Sep 12, 20252,254.002,260.002,212.002,213.002,179.41-1.86%208,700
Sep 11, 20252,253.002,269.002,230.002,255.002,220.77-0.31%136,500
Sep 10, 20252,268.002,272.002,246.002,262.002,227.67-0.26%116,800
Sep 9, 20252,271.002,280.002,241.002,268.002,233.580.44%108,700
Sep 8, 20252,264.002,267.002,230.002,258.002,223.730.49%223,900
Sep 5, 20252,218.002,255.002,185.002,247.002,212.892.51%140,400
Sep 4, 20252,195.002,200.002,164.002,192.002,158.730.18%105,700
Sep 3, 20252,186.002,215.002,175.002,188.002,154.790.69%179,800
Sep 2, 20252,184.002,184.002,151.002,173.002,140.020.32%106,000
Sep 1, 20252,202.002,202.002,146.002,166.002,133.12-1.95%138,900
Aug 29, 20252,161.002,228.002,160.002,209.002,175.470.64%225,400
Aug 28, 20252,160.002,199.002,156.002,195.002,161.681.71%120,100
Aug 27, 20252,175.002,181.002,150.002,158.002,125.240.23%118,200
Aug 26, 20252,167.002,171.002,131.002,153.002,120.32-0.65%130,400
Aug 25, 20252,151.002,179.002,143.002,167.002,134.111.93%143,200
Aug 22, 20252,132.002,153.002,108.002,126.002,093.731.00%142,900
Aug 21, 20252,068.002,109.002,042.002,105.002,073.051.45%117,600
Aug 20, 20252,085.002,105.002,066.002,075.002,043.50-1.24%130,800
Aug 19, 20252,071.002,112.002,061.002,101.002,069.111.20%162,000
Aug 18, 20252,055.002,079.002,051.002,076.002,044.491.37%136,800
Aug 15, 20252,022.002,050.002,002.002,048.002,016.912.04%132,500
Aug 14, 20252,020.002,029.001,986.002,007.001,976.54-1.13%101,100
Aug 13, 20252,004.002,045.002,004.002,030.001,999.191.35%117,200
Aug 12, 20252,024.002,024.001,991.002,003.001,972.600.10%129,700
Aug 8, 20251,952.002,004.001,951.002,001.001,970.632.09%128,200
Aug 7, 20251,970.001,990.001,957.001,960.001,930.25-0.20%129,200
Aug 6, 20251,944.001,967.001,938.001,964.001,934.191.97%85,700
Aug 5, 20251,915.001,954.001,911.001,926.001,896.771.00%120,600
Aug 4, 20251,878.001,922.001,878.001,907.001,878.05-0.57%127,200
Aug 1, 20251,916.001,942.001,901.001,918.001,888.890.05%148,100
Jul 31, 20251,900.001,924.001,875.001,917.001,887.902.51%271,400
Jul 30, 20251,845.001,936.001,833.001,870.001,841.621.36%503,700
Jul 29, 20251,828.001,854.001,824.001,845.001,817.00-0.16%146,200
Jul 28, 20251,853.001,865.001,837.001,848.001,819.950.11%98,900
Jul 25, 20251,857.001,866.001,838.001,846.001,817.98-1.28%102,000
Jul 24, 20251,876.001,908.001,857.001,870.001,841.620.65%217,100
Jul 23, 20251,799.001,878.001,796.001,858.001,829.805.15%244,700
Jul 22, 20251,799.001,811.001,767.001,767.001,740.18-2.00%97,700
Jul 18, 20251,838.001,838.001,798.001,803.001,775.63-0.83%237,500
Jul 17, 20251,796.001,820.001,785.001,818.001,790.410.94%133,500
Jul 16, 20251,787.001,806.001,787.001,801.001,773.660.73%105,400
Jul 15, 20251,750.001,790.001,743.001,788.001,760.861.36%140,300
Jul 14, 20251,760.001,778.001,752.001,764.001,737.231.26%133,800
Jul 11, 20251,744.001,754.001,733.001,742.001,715.560.81%100,900
Jul 10, 20251,724.001,734.001,715.001,728.001,701.770.23%175,200