Advertisement
U.S. Markets closed

Sumitomo Rubber Industries, Ltd. (5110.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
1,779.00+31.00 (+1.77%)
At close: 03:45PM JST
Advertisement
Time Period:
Nov 16, 2023 - Nov 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20241,750.001,791.501,740.001,779.001,779.001,392,000
Nov 14, 20241,768.001,793.501,747.501,748.001,748.001,586,300
Nov 13, 20241,779.001,808.001,767.501,769.001,769.002,682,300
Nov 12, 20241,723.501,754.001,704.001,744.001,744.002,419,000
Nov 11, 20241,637.001,728.001,634.001,708.001,708.003,237,500
Nov 08, 20241,657.501,710.001,601.001,660.501,660.506,299,000
Nov 07, 20241,573.001,595.501,567.501,577.501,577.501,480,900
Nov 06, 20241,572.001,598.501,567.001,574.001,574.001,629,200
Nov 05, 20241,555.001,571.501,550.001,567.001,567.00878,900
Nov 01, 20241,556.501,565.501,546.501,548.501,548.50765,300
Oct 31, 20241,589.501,592.501,566.001,577.501,577.50768,400
Oct 30, 20241,599.001,599.001,578.501,578.501,578.501,220,600
Oct 29, 20241,588.001,596.501,577.001,594.501,594.501,402,400
Oct 28, 20241,537.001,580.001,534.001,574.001,574.001,393,100
Oct 25, 20241,537.001,547.001,527.501,539.001,539.00988,100
Oct 24, 20241,530.001,548.001,515.001,535.001,535.00992,700
Oct 23, 20241,545.001,563.501,535.001,535.001,535.00781,800
Oct 22, 20241,547.501,548.001,530.001,541.001,541.001,123,500
Oct 21, 20241,534.001,546.501,524.001,545.501,545.50788,500
Oct 18, 20241,551.001,553.001,519.001,525.001,525.00888,800
Oct 17, 20241,546.501,555.001,542.001,547.001,547.001,041,800
Oct 16, 20241,534.001,552.501,521.001,537.501,537.50868,800
Oct 15, 20241,553.001,560.001,540.501,544.501,544.50829,300
Oct 11, 20241,568.001,569.501,544.001,552.501,552.50865,000
Oct 10, 20241,570.001,581.001,562.001,568.001,568.00952,400
Oct 09, 20241,575.001,577.001,543.001,550.001,550.00940,600
Oct 08, 20241,575.001,581.501,563.501,566.001,566.00641,700
Oct 07, 20241,604.501,604.501,585.001,590.001,590.00711,800
Oct 04, 20241,576.001,579.001,556.501,573.501,573.501,037,200
Oct 03, 20241,590.001,590.001,564.501,576.001,576.001,384,900
Oct 02, 20241,570.501,588.001,544.001,555.501,555.501,322,200
Oct 01, 20241,586.001,594.501,574.501,590.001,590.001,204,200
Sep 30, 20241,561.001,594.501,552.501,567.501,567.501,545,100
Sep 27, 20241,629.001,641.501,622.001,639.501,639.501,208,900
Sep 26, 20241,632.001,638.001,602.501,638.001,638.002,023,100
Sep 25, 20241,607.001,625.001,602.001,625.001,625.001,423,800
Sep 24, 20241,632.501,639.001,614.001,624.501,624.501,730,800
Sep 20, 20241,606.501,636.501,591.501,606.001,606.002,648,700
Sep 19, 20241,550.001,561.001,542.501,551.001,551.001,373,900
Sep 18, 20241,506.501,523.501,502.001,523.501,523.501,241,100
Sep 17, 20241,513.501,516.501,475.501,497.001,497.00903,800
Sep 13, 20241,493.001,506.001,484.501,495.501,495.50893,500
Sep 12, 20241,510.001,518.501,490.001,506.501,506.50691,600
Sep 11, 20241,498.001,509.001,462.001,473.001,473.00918,000
Sep 10, 20241,506.001,519.001,499.001,506.501,506.50977,200
Sep 09, 20241,490.001,497.501,461.001,496.501,496.501,034,800
Sep 06, 20241,511.501,545.001,505.501,516.001,516.001,633,100
Sep 05, 20241,460.501,535.001,455.001,517.501,517.502,140,500
Sep 04, 20241,466.001,472.001,452.001,459.501,459.50891,400
Sep 03, 20241,504.001,510.001,490.001,497.001,497.00465,500
Sep 02, 20241,507.501,514.001,485.001,503.001,503.00806,200
Aug 30, 20241,488.501,492.001,475.501,487.001,487.00749,400
Aug 29, 20241,475.001,489.501,468.501,487.001,487.00656,900
Aug 28, 20241,460.001,477.001,452.501,471.001,471.00621,900
Aug 27, 20241,474.001,478.501,466.001,473.001,473.00477,200
Aug 26, 20241,473.001,479.501,450.001,465.001,465.00605,300
Aug 23, 20241,498.501,503.001,479.001,490.001,490.00840,800
Aug 22, 20241,490.001,491.001,473.001,476.501,476.50707,800
Aug 21, 20241,490.001,501.001,473.501,475.501,475.501,134,000
Aug 20, 20241,502.501,505.001,480.001,493.501,493.50597,200
Aug 19, 20241,487.001,502.001,468.501,473.501,473.50699,200
Aug 16, 20241,503.001,509.001,483.001,488.001,488.00802,800
Aug 15, 20241,446.001,476.501,443.001,473.001,473.001,021,400
Aug 14, 20241,420.001,444.001,414.001,431.501,431.50939,500
Aug 13, 20241,409.001,419.501,388.501,419.501,419.501,125,700
Aug 09, 20241,396.501,415.001,358.001,390.001,390.001,761,000
Aug 08, 20241,366.001,405.501,348.001,371.001,371.002,365,200
Aug 07, 20241,424.001,496.001,358.001,367.001,367.004,394,600
Aug 06, 20241,410.501,496.501,400.001,476.501,476.502,350,300
Aug 05, 20241,432.001,438.001,253.001,260.501,260.502,308,700
Aug 02, 20241,512.501,525.501,485.501,490.001,490.002,463,900
Aug 01, 20241,574.001,584.501,537.001,549.001,549.001,631,100
Jul 31, 20241,553.501,593.001,552.501,587.001,587.001,070,000
Jul 30, 20241,550.001,569.001,548.001,560.501,560.50676,800
Jul 29, 20241,558.501,571.501,550.001,556.001,556.00822,900
Jul 26, 20241,539.001,550.501,527.001,528.501,528.50992,900
Jul 25, 20241,540.001,545.501,509.501,517.001,517.001,276,800
Jul 24, 20241,579.001,579.001,545.501,545.501,545.50729,700
Jul 23, 20241,572.001,586.001,557.501,578.501,578.501,024,900
Jul 22, 20241,560.001,562.501,543.001,545.501,545.50682,000
Jul 19, 20241,581.001,581.501,558.501,566.001,566.00815,000
Jul 18, 20241,598.001,602.001,586.501,592.001,592.00585,900
Jul 17, 20241,595.001,623.001,590.001,606.501,606.501,093,900
Jul 16, 20241,595.001,596.001,577.001,581.001,581.00953,900
Jul 12, 20241,602.001,612.501,591.001,602.001,602.00740,400
Jul 11, 20241,620.001,641.001,599.501,611.001,611.001,744,200
Jul 10, 20241,547.501,575.501,545.001,573.501,573.501,898,300
Jul 09, 20241,569.501,569.501,535.501,556.001,556.001,369,900
Jul 08, 20241,569.501,571.001,541.001,564.501,564.501,073,100
Jul 05, 20241,615.001,618.001,568.001,568.001,568.001,063,700
Jul 04, 20241,601.001,609.501,598.001,608.001,608.00640,100
Jul 03, 20241,615.001,621.001,594.501,594.501,594.50780,300
Jul 02, 20241,623.001,624.501,604.001,615.501,615.50846,000
Jul 01, 20241,626.001,633.001,606.501,617.501,617.501,010,000
Jun 28, 20241,604.501,607.501,591.501,602.501,602.501,124,500
Jun 27, 20241,597.001,601.501,585.001,595.001,595.001,087,900
Jun 26, 20241,628.001,639.501,615.501,626.501,626.501,631,900
Jun 25, 20241,630.001,636.501,616.501,630.501,630.501,061,300
Jun 24, 20241,609.501,617.501,601.501,613.001,613.00991,400
Jun 21, 20241,618.501,623.501,598.001,604.501,604.501,262,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...