Sagami Rubber Industries Co., Ltd. (TYO:5194)
Japan
· Delayed Price · Currency is JPY 729.00
+13.00 (1.82%)
Apr 28, 2026, 3:30 PM JST
Sagami Rubber Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 716.00 | 729.00 | 711.00 | 729.00 | 729.00 | 1.82% | 6,400 |
| Apr 27, 2026 | 722.00 | 730.00 | 716.00 | 716.00 | 716.00 | -0.83% | 15,100 |
| Apr 24, 2026 | 745.00 | 745.00 | 722.00 | 722.00 | 722.00 | -1.50% | 9,000 |
| Apr 23, 2026 | 750.00 | 750.00 | 727.00 | 733.00 | 733.00 | -2.27% | 19,300 |
| Apr 22, 2026 | 761.00 | 765.00 | 740.00 | 750.00 | 750.00 | -1.96% | 21,400 |
| Apr 21, 2026 | 735.00 | 771.00 | 731.00 | 765.00 | 765.00 | 5.52% | 81,200 |
| Apr 20, 2026 | 726.00 | 741.00 | 723.00 | 725.00 | 725.00 | 0.28% | 26,400 |
| Apr 17, 2026 | 713.00 | 732.00 | 713.00 | 723.00 | 723.00 | 1.54% | 15,400 |
| Apr 16, 2026 | 707.00 | 724.00 | 697.00 | 712.00 | 712.00 | 2.15% | 15,500 |
| Apr 15, 2026 | 737.00 | 737.00 | 691.00 | 697.00 | 697.00 | -4.78% | 51,200 |
| Apr 14, 2026 | 739.00 | 747.00 | 699.00 | 732.00 | 732.00 | -2.14% | 106,000 |
| Apr 13, 2026 | 669.00 | 750.00 | 664.00 | 748.00 | 748.00 | 12.65% | 371,100 |
| Apr 10, 2026 | 640.00 | 664.00 | 637.00 | 664.00 | 664.00 | 4.24% | 40,500 |
| Apr 9, 2026 | 642.00 | 643.00 | 636.00 | 637.00 | 637.00 | -0.31% | 3,900 |
| Apr 8, 2026 | 640.00 | 650.00 | 639.00 | 639.00 | 639.00 | 0.31% | 6,100 |
| Apr 7, 2026 | 637.00 | 638.00 | 633.00 | 637.00 | 637.00 | 0.31% | 2,000 |
| Apr 6, 2026 | 631.00 | 650.00 | 631.00 | 635.00 | 635.00 | 0.63% | 4,800 |
| Apr 3, 2026 | 637.00 | 637.00 | 631.00 | 631.00 | 631.00 | - | 2,800 |
| Apr 2, 2026 | 645.00 | 645.00 | 631.00 | 631.00 | 631.00 | -1.25% | 8,600 |
| Apr 1, 2026 | 644.00 | 646.00 | 639.00 | 639.00 | 639.00 | -0.16% | 3,900 |
| Mar 31, 2026 | 630.00 | 642.00 | 626.00 | 640.00 | 640.00 | 1.43% | 8,800 |
| Mar 30, 2026 | 641.00 | 641.00 | 630.00 | 631.00 | 631.00 | -1.56% | 6,400 |
| Mar 27, 2026 | 638.00 | 643.00 | 636.00 | 641.00 | 631.00 | 0.47% | 6,500 |
| Mar 26, 2026 | 642.00 | 643.00 | 638.00 | 638.00 | 628.05 | -0.31% | 7,100 |
| Mar 25, 2026 | 640.00 | 648.00 | 639.00 | 640.00 | 630.02 | 0.31% | 9,400 |
| Mar 24, 2026 | 641.00 | 648.00 | 638.00 | 638.00 | 628.05 | - | 5,200 |
| Mar 23, 2026 | 648.00 | 648.00 | 636.00 | 638.00 | 628.05 | -1.85% | 25,200 |
| Mar 19, 2026 | 651.00 | 652.00 | 650.00 | 650.00 | 639.86 | -0.61% | 4,300 |
| Mar 18, 2026 | 651.00 | 654.00 | 651.00 | 654.00 | 643.80 | 0.62% | 2,000 |
| Mar 17, 2026 | 655.00 | 655.00 | 650.00 | 650.00 | 639.86 | - | 5,800 |
| Mar 16, 2026 | 650.00 | 652.00 | 649.00 | 650.00 | 639.86 | -0.46% | 12,100 |
| Mar 13, 2026 | 652.00 | 653.00 | 650.00 | 653.00 | 642.81 | 0.46% | 3,200 |
| Mar 12, 2026 | 651.00 | 654.00 | 650.00 | 650.00 | 639.86 | - | 5,000 |
| Mar 11, 2026 | 657.00 | 663.00 | 648.00 | 650.00 | 639.86 | -1.07% | 41,100 |
| Mar 10, 2026 | 660.00 | 662.00 | 654.00 | 657.00 | 646.75 | 0.61% | 5,800 |
| Mar 9, 2026 | 650.00 | 655.00 | 647.00 | 653.00 | 642.81 | -1.51% | 28,700 |
| Mar 6, 2026 | 662.00 | 672.00 | 661.00 | 663.00 | 652.66 | 0.15% | 7,100 |
| Mar 5, 2026 | 671.00 | 671.00 | 662.00 | 662.00 | 651.67 | 0.61% | 8,900 |
| Mar 4, 2026 | 670.00 | 678.00 | 650.00 | 658.00 | 647.73 | -1.79% | 60,000 |
| Mar 3, 2026 | 678.00 | 678.00 | 669.00 | 670.00 | 659.55 | -1.18% | 27,500 |
| Mar 2, 2026 | 684.00 | 688.00 | 678.00 | 678.00 | 667.42 | -0.88% | 7,300 |
| Feb 27, 2026 | 672.00 | 686.00 | 672.00 | 684.00 | 673.33 | 1.79% | 14,500 |
| Feb 26, 2026 | 671.00 | 676.00 | 671.00 | 672.00 | 661.52 | - | 22,300 |
| Feb 25, 2026 | 681.00 | 681.00 | 672.00 | 672.00 | 661.52 | -1.03% | 9,300 |
| Feb 24, 2026 | 677.00 | 679.00 | 672.00 | 679.00 | 668.41 | 0.44% | 9,500 |
| Feb 20, 2026 | 673.00 | 677.00 | 672.00 | 676.00 | 665.45 | 0.75% | 4,500 |
| Feb 19, 2026 | 675.00 | 677.00 | 670.00 | 671.00 | 660.53 | - | 11,700 |
| Feb 18, 2026 | 670.00 | 675.00 | 665.00 | 671.00 | 660.53 | 0.60% | 18,200 |
| Feb 17, 2026 | 671.00 | 671.00 | 664.00 | 667.00 | 656.59 | -0.15% | 8,800 |
| Feb 16, 2026 | 676.00 | 676.00 | 655.00 | 668.00 | 657.58 | -0.74% | 30,100 |
| Feb 13, 2026 | 669.00 | 680.00 | 669.00 | 673.00 | 662.50 | -0.15% | 22,600 |
| Feb 12, 2026 | 678.00 | 682.00 | 668.00 | 674.00 | 663.49 | -0.59% | 19,700 |
| Feb 10, 2026 | 670.00 | 682.00 | 670.00 | 678.00 | 667.42 | 1.65% | 26,200 |
| Feb 9, 2026 | 673.00 | 674.00 | 666.00 | 667.00 | 656.59 | -0.89% | 62,400 |
| Feb 6, 2026 | 670.00 | 677.00 | 670.00 | 673.00 | 662.50 | 0.15% | 7,300 |
| Feb 5, 2026 | 676.00 | 678.00 | 670.00 | 672.00 | 661.52 | -0.15% | 14,200 |
| Feb 4, 2026 | 672.00 | 680.00 | 665.00 | 673.00 | 662.50 | 0.30% | 43,900 |
| Feb 3, 2026 | 682.00 | 683.00 | 669.00 | 671.00 | 660.53 | -1.18% | 24,900 |
| Feb 2, 2026 | 683.00 | 687.00 | 679.00 | 679.00 | 668.41 | -0.59% | 11,600 |
| Jan 30, 2026 | 695.00 | 695.00 | 680.00 | 683.00 | 672.34 | -2.57% | 21,800 |
| Jan 29, 2026 | 684.00 | 703.00 | 681.00 | 701.00 | 690.06 | 2.34% | 20,000 |
| Jan 28, 2026 | 695.00 | 696.00 | 685.00 | 685.00 | 674.31 | -1.44% | 38,000 |
| Jan 27, 2026 | 711.00 | 711.00 | 693.00 | 695.00 | 684.16 | -2.25% | 75,600 |
| Jan 26, 2026 | 714.00 | 714.00 | 711.00 | 711.00 | 699.91 | -0.42% | 5,100 |
| Jan 23, 2026 | 718.00 | 718.00 | 714.00 | 714.00 | 702.86 | - | 16,900 |
| Jan 22, 2026 | 716.00 | 719.00 | 712.00 | 714.00 | 702.86 | 0.28% | 5,100 |
| Jan 21, 2026 | 714.00 | 716.00 | 709.00 | 712.00 | 700.89 | -0.28% | 23,600 |
| Jan 20, 2026 | 721.00 | 722.00 | 713.00 | 714.00 | 702.86 | -0.42% | 30,000 |
| Jan 19, 2026 | 722.00 | 723.00 | 717.00 | 717.00 | 705.81 | -0.69% | 26,600 |
| Jan 16, 2026 | 726.00 | 727.00 | 720.00 | 722.00 | 710.74 | 0.14% | 13,900 |
| Jan 15, 2026 | 725.00 | 729.00 | 721.00 | 721.00 | 709.75 | - | 45,700 |
| Jan 14, 2026 | 725.00 | 728.00 | 720.00 | 721.00 | 709.75 | -0.55% | 24,000 |
| Jan 13, 2026 | 735.00 | 739.00 | 724.00 | 725.00 | 713.69 | -0.28% | 27,500 |
| Jan 9, 2026 | 726.00 | 733.00 | 726.00 | 727.00 | 715.66 | 0.28% | 4,400 |
| Jan 8, 2026 | 734.00 | 736.00 | 725.00 | 725.00 | 713.69 | -0.96% | 10,900 |
| Jan 7, 2026 | 734.00 | 738.00 | 732.00 | 732.00 | 720.58 | -0.27% | 8,500 |
| Jan 6, 2026 | 725.00 | 743.00 | 725.00 | 734.00 | 722.55 | 1.24% | 14,400 |
| Jan 5, 2026 | 732.00 | 735.00 | 723.00 | 725.00 | 713.69 | -1.23% | 31,500 |
| Dec 30, 2025 | 736.00 | 738.00 | 728.00 | 734.00 | 722.55 | 0.14% | 8,400 |
| Dec 29, 2025 | 718.00 | 742.00 | 716.00 | 733.00 | 721.56 | 2.23% | 69,800 |
| Dec 26, 2025 | 718.00 | 722.00 | 713.00 | 717.00 | 705.81 | 0.14% | 44,800 |
| Dec 25, 2025 | 728.00 | 730.00 | 716.00 | 716.00 | 704.83 | -1.65% | 71,600 |
| Dec 24, 2025 | 723.00 | 735.00 | 723.00 | 728.00 | 716.64 | -0.27% | 79,900 |
| Dec 23, 2025 | 735.00 | 735.00 | 712.00 | 730.00 | 718.61 | -0.68% | 52,000 |
| Dec 22, 2025 | 732.00 | 739.00 | 726.00 | 735.00 | 723.53 | 0.27% | 43,600 |
| Dec 19, 2025 | 735.00 | 738.00 | 733.00 | 733.00 | 721.56 | -0.27% | 10,200 |
| Dec 18, 2025 | 740.00 | 742.00 | 735.00 | 735.00 | 723.53 | -0.68% | 20,800 |
| Dec 17, 2025 | 748.00 | 748.00 | 740.00 | 740.00 | 728.46 | -0.94% | 43,500 |
| Dec 16, 2025 | 751.00 | 752.00 | 747.00 | 747.00 | 735.35 | -0.66% | 9,100 |
| Dec 15, 2025 | 751.00 | 755.00 | 748.00 | 752.00 | 740.27 | -0.53% | 20,200 |
| Dec 12, 2025 | 759.00 | 770.00 | 750.00 | 756.00 | 744.21 | 0.27% | 17,400 |
| Dec 11, 2025 | 761.00 | 761.00 | 754.00 | 754.00 | 742.24 | -0.79% | 4,600 |
| Dec 10, 2025 | 761.00 | 761.00 | 752.00 | 760.00 | 748.14 | -0.13% | 25,900 |
| Dec 9, 2025 | 768.00 | 773.00 | 761.00 | 761.00 | 749.13 | -0.91% | 18,600 |
| Dec 8, 2025 | 775.00 | 776.00 | 767.00 | 768.00 | 756.02 | -0.78% | 48,500 |
| Dec 5, 2025 | 778.00 | 778.00 | 774.00 | 774.00 | 761.93 | -0.13% | 5,400 |
| Dec 4, 2025 | 778.00 | 778.00 | 775.00 | 775.00 | 762.91 | - | 41,600 |
| Dec 3, 2025 | 786.00 | 787.00 | 775.00 | 775.00 | 762.91 | -1.15% | 39,500 |
| Dec 2, 2025 | 791.00 | 791.00 | 781.00 | 784.00 | 771.77 | 0.38% | 11,400 |
| Dec 1, 2025 | 792.00 | 792.00 | 780.00 | 781.00 | 768.82 | -1.39% | 11,200 |