Sagami Rubber Industries Co., Ltd. (TYO:5194)
Japan
· Delayed Price · Currency is JPY 662.00
+9.00 (1.38%)
Mar 10, 2026, 9:49 AM JST
Sagami Rubber Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 650.00 | 655.00 | 647.00 | 653.00 | 653.00 | -1.51% | 28,700 |
| Mar 6, 2026 | 662.00 | 672.00 | 661.00 | 663.00 | 663.00 | 0.15% | 7,100 |
| Mar 5, 2026 | 671.00 | 671.00 | 662.00 | 662.00 | 662.00 | 0.61% | 8,900 |
| Mar 4, 2026 | 670.00 | 678.00 | 650.00 | 658.00 | 658.00 | -1.79% | 60,000 |
| Mar 3, 2026 | 678.00 | 678.00 | 669.00 | 670.00 | 670.00 | -1.18% | 27,500 |
| Mar 2, 2026 | 684.00 | 688.00 | 678.00 | 678.00 | 678.00 | -0.88% | 7,300 |
| Feb 27, 2026 | 672.00 | 686.00 | 672.00 | 684.00 | 684.00 | 1.79% | 14,500 |
| Feb 26, 2026 | 671.00 | 676.00 | 671.00 | 672.00 | 672.00 | - | 22,300 |
| Feb 25, 2026 | 681.00 | 681.00 | 672.00 | 672.00 | 672.00 | -1.03% | 9,300 |
| Feb 24, 2026 | 677.00 | 679.00 | 672.00 | 679.00 | 679.00 | 0.44% | 9,500 |
| Feb 20, 2026 | 673.00 | 677.00 | 672.00 | 676.00 | 676.00 | 0.75% | 4,500 |
| Feb 19, 2026 | 675.00 | 677.00 | 670.00 | 671.00 | 671.00 | - | 11,700 |
| Feb 18, 2026 | 670.00 | 675.00 | 665.00 | 671.00 | 671.00 | 0.60% | 18,200 |
| Feb 17, 2026 | 671.00 | 671.00 | 664.00 | 667.00 | 667.00 | -0.15% | 8,800 |
| Feb 16, 2026 | 676.00 | 676.00 | 655.00 | 668.00 | 668.00 | -0.74% | 30,100 |
| Feb 13, 2026 | 669.00 | 680.00 | 669.00 | 673.00 | 673.00 | -0.15% | 22,600 |
| Feb 12, 2026 | 678.00 | 682.00 | 668.00 | 674.00 | 674.00 | -0.59% | 19,700 |
| Feb 10, 2026 | 670.00 | 682.00 | 670.00 | 678.00 | 678.00 | 1.65% | 26,200 |
| Feb 9, 2026 | 673.00 | 674.00 | 666.00 | 667.00 | 667.00 | -0.89% | 62,400 |
| Feb 6, 2026 | 670.00 | 677.00 | 670.00 | 673.00 | 673.00 | 0.15% | 7,300 |
| Feb 5, 2026 | 676.00 | 678.00 | 670.00 | 672.00 | 672.00 | -0.15% | 14,200 |
| Feb 4, 2026 | 672.00 | 680.00 | 665.00 | 673.00 | 673.00 | 0.30% | 43,900 |
| Feb 3, 2026 | 682.00 | 683.00 | 669.00 | 671.00 | 671.00 | -1.18% | 24,900 |
| Feb 2, 2026 | 683.00 | 687.00 | 679.00 | 679.00 | 679.00 | -0.59% | 11,600 |
| Jan 30, 2026 | 695.00 | 695.00 | 680.00 | 683.00 | 683.00 | -2.57% | 21,800 |
| Jan 29, 2026 | 684.00 | 703.00 | 681.00 | 701.00 | 701.00 | 2.34% | 20,000 |
| Jan 28, 2026 | 695.00 | 696.00 | 685.00 | 685.00 | 685.00 | -1.44% | 38,000 |
| Jan 27, 2026 | 711.00 | 711.00 | 693.00 | 695.00 | 695.00 | -2.25% | 75,600 |
| Jan 26, 2026 | 714.00 | 714.00 | 711.00 | 711.00 | 711.00 | -0.42% | 5,100 |
| Jan 23, 2026 | 718.00 | 718.00 | 714.00 | 714.00 | 714.00 | - | 16,900 |
| Jan 22, 2026 | 716.00 | 719.00 | 712.00 | 714.00 | 714.00 | 0.28% | 5,100 |
| Jan 21, 2026 | 714.00 | 716.00 | 709.00 | 712.00 | 712.00 | -0.28% | 23,600 |
| Jan 20, 2026 | 721.00 | 722.00 | 713.00 | 714.00 | 714.00 | -0.42% | 30,000 |
| Jan 19, 2026 | 722.00 | 723.00 | 717.00 | 717.00 | 717.00 | -0.69% | 26,600 |
| Jan 16, 2026 | 726.00 | 727.00 | 720.00 | 722.00 | 722.00 | 0.14% | 13,900 |
| Jan 15, 2026 | 725.00 | 729.00 | 721.00 | 721.00 | 721.00 | - | 45,700 |
| Jan 14, 2026 | 725.00 | 728.00 | 720.00 | 721.00 | 721.00 | -0.55% | 24,000 |
| Jan 13, 2026 | 735.00 | 739.00 | 724.00 | 725.00 | 725.00 | -0.28% | 27,500 |
| Jan 9, 2026 | 726.00 | 733.00 | 726.00 | 727.00 | 727.00 | 0.28% | 4,400 |
| Jan 8, 2026 | 734.00 | 736.00 | 725.00 | 725.00 | 725.00 | -0.96% | 10,900 |
| Jan 7, 2026 | 734.00 | 738.00 | 732.00 | 732.00 | 732.00 | -0.27% | 8,500 |
| Jan 6, 2026 | 725.00 | 743.00 | 725.00 | 734.00 | 734.00 | 1.24% | 14,400 |
| Jan 5, 2026 | 732.00 | 735.00 | 723.00 | 725.00 | 725.00 | -1.23% | 31,500 |
| Dec 30, 2025 | 736.00 | 738.00 | 728.00 | 734.00 | 734.00 | 0.14% | 8,400 |
| Dec 29, 2025 | 718.00 | 742.00 | 716.00 | 733.00 | 733.00 | 2.23% | 69,800 |
| Dec 26, 2025 | 718.00 | 722.00 | 713.00 | 717.00 | 717.00 | 0.14% | 44,800 |
| Dec 25, 2025 | 728.00 | 730.00 | 716.00 | 716.00 | 716.00 | -1.65% | 71,600 |
| Dec 24, 2025 | 723.00 | 735.00 | 723.00 | 728.00 | 728.00 | -0.27% | 79,900 |
| Dec 23, 2025 | 735.00 | 735.00 | 712.00 | 730.00 | 730.00 | -0.68% | 52,000 |
| Dec 22, 2025 | 732.00 | 739.00 | 726.00 | 735.00 | 735.00 | 0.27% | 43,600 |
| Dec 19, 2025 | 735.00 | 738.00 | 733.00 | 733.00 | 733.00 | -0.27% | 10,200 |
| Dec 18, 2025 | 740.00 | 742.00 | 735.00 | 735.00 | 735.00 | -0.68% | 20,800 |
| Dec 17, 2025 | 748.00 | 748.00 | 740.00 | 740.00 | 740.00 | -0.94% | 43,500 |
| Dec 16, 2025 | 751.00 | 752.00 | 747.00 | 747.00 | 747.00 | -0.66% | 9,100 |
| Dec 15, 2025 | 751.00 | 755.00 | 748.00 | 752.00 | 752.00 | -0.53% | 20,200 |
| Dec 12, 2025 | 759.00 | 770.00 | 750.00 | 756.00 | 756.00 | 0.27% | 17,400 |
| Dec 11, 2025 | 761.00 | 761.00 | 754.00 | 754.00 | 754.00 | -0.79% | 4,600 |
| Dec 10, 2025 | 761.00 | 761.00 | 752.00 | 760.00 | 760.00 | -0.13% | 25,900 |
| Dec 9, 2025 | 768.00 | 773.00 | 761.00 | 761.00 | 761.00 | -0.91% | 18,600 |
| Dec 8, 2025 | 775.00 | 776.00 | 767.00 | 768.00 | 768.00 | -0.78% | 48,500 |
| Dec 5, 2025 | 778.00 | 778.00 | 774.00 | 774.00 | 774.00 | -0.13% | 5,400 |
| Dec 4, 2025 | 778.00 | 778.00 | 775.00 | 775.00 | 775.00 | - | 41,600 |
| Dec 3, 2025 | 786.00 | 787.00 | 775.00 | 775.00 | 775.00 | -1.15% | 39,500 |
| Dec 2, 2025 | 791.00 | 791.00 | 781.00 | 784.00 | 784.00 | 0.38% | 11,400 |
| Dec 1, 2025 | 792.00 | 792.00 | 780.00 | 781.00 | 781.00 | -1.39% | 11,200 |
| Nov 28, 2025 | 790.00 | 792.00 | 787.00 | 792.00 | 792.00 | 0.13% | 4,200 |
| Nov 27, 2025 | 789.00 | 791.00 | 784.00 | 791.00 | 791.00 | 0.89% | 3,400 |
| Nov 26, 2025 | 782.00 | 798.00 | 782.00 | 784.00 | 784.00 | 0.26% | 15,100 |
| Nov 25, 2025 | 783.00 | 788.00 | 781.00 | 782.00 | 782.00 | -0.13% | 40,800 |
| Nov 21, 2025 | 792.00 | 792.00 | 782.00 | 783.00 | 783.00 | -0.13% | 24,700 |
| Nov 20, 2025 | 778.00 | 790.00 | 774.00 | 784.00 | 784.00 | 0.77% | 14,500 |
| Nov 19, 2025 | 771.00 | 784.00 | 768.00 | 778.00 | 778.00 | 0.39% | 25,000 |
| Nov 18, 2025 | 812.00 | 818.00 | 773.00 | 775.00 | 775.00 | -4.56% | 53,400 |
| Nov 17, 2025 | 850.00 | 850.00 | 802.00 | 812.00 | 812.00 | -7.73% | 74,300 |
| Nov 14, 2025 | 880.00 | 881.00 | 872.00 | 880.00 | 880.00 | -0.90% | 15,600 |
| Nov 13, 2025 | 903.00 | 904.00 | 878.00 | 888.00 | 888.00 | -1.66% | 27,200 |
| Nov 12, 2025 | 899.00 | 907.00 | 893.00 | 903.00 | 903.00 | -0.33% | 1,600 |
| Nov 11, 2025 | 897.00 | 908.00 | 896.00 | 906.00 | 906.00 | 0.33% | 9,000 |
| Nov 10, 2025 | 895.00 | 903.00 | 882.00 | 903.00 | 903.00 | 0.89% | 6,200 |
| Nov 7, 2025 | 886.00 | 903.00 | 886.00 | 895.00 | 895.00 | -0.22% | 1,000 |
| Nov 6, 2025 | 890.00 | 900.00 | 885.00 | 897.00 | 897.00 | 0.34% | 1,900 |
| Nov 5, 2025 | 898.00 | 904.00 | 885.00 | 894.00 | 894.00 | -0.45% | 22,300 |
| Nov 4, 2025 | 879.00 | 899.00 | 879.00 | 898.00 | 898.00 | 2.16% | 4,400 |
| Oct 31, 2025 | 880.00 | 886.00 | 861.00 | 879.00 | 879.00 | 0.46% | 9,400 |
| Oct 30, 2025 | 880.00 | 888.00 | 875.00 | 875.00 | 875.00 | -0.23% | 2,700 |
| Oct 29, 2025 | 885.00 | 885.00 | 863.00 | 877.00 | 877.00 | -1.35% | 5,900 |
| Oct 28, 2025 | 881.00 | 893.00 | 879.00 | 889.00 | 889.00 | -0.45% | 7,300 |
| Oct 27, 2025 | 890.00 | 897.00 | 882.00 | 893.00 | 893.00 | 0.45% | 4,400 |
| Oct 24, 2025 | 881.00 | 895.00 | 881.00 | 889.00 | 889.00 | 0.23% | 3,700 |
| Oct 23, 2025 | 892.00 | 892.00 | 880.00 | 887.00 | 887.00 | -0.89% | 3,000 |
| Oct 22, 2025 | 875.00 | 895.00 | 866.00 | 895.00 | 895.00 | 2.64% | 7,500 |
| Oct 21, 2025 | 872.00 | 872.00 | 867.00 | 872.00 | 872.00 | 0.35% | 1,100 |
| Oct 20, 2025 | 873.00 | 873.00 | 859.00 | 869.00 | 869.00 | -0.46% | 4,800 |
| Oct 17, 2025 | 875.00 | 884.00 | 873.00 | 873.00 | 873.00 | -0.91% | 1,100 |
| Oct 16, 2025 | 872.00 | 897.00 | 872.00 | 881.00 | 881.00 | 1.26% | 12,000 |
| Oct 15, 2025 | 859.00 | 880.00 | 850.00 | 870.00 | 870.00 | 1.28% | 19,700 |
| Oct 14, 2025 | 899.00 | 899.00 | 835.00 | 859.00 | 859.00 | -5.08% | 39,400 |
| Oct 10, 2025 | 916.00 | 921.00 | 904.00 | 905.00 | 905.00 | -1.20% | 6,100 |
| Oct 9, 2025 | 921.00 | 927.00 | 916.00 | 916.00 | 916.00 | -1.19% | 5,500 |
| Oct 8, 2025 | 929.00 | 929.00 | 921.00 | 927.00 | 927.00 | 0.43% | 1,500 |