Tokyo - Delayed Quote JPY
Sumitomo Rubber Industries, Ltd. (5110.T)
At close: November 15 at 3:45 PM GMT+9
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1,750.00 | 1,791.50 | 1,740.00 | 1,779.00 | 1,779.00 | 1,392,000 |
| Nov 14, 2024 | 1,768.00 | 1,793.50 | 1,747.50 | 1,748.00 | 1,748.00 | 1,586,300 |
| Nov 13, 2024 | 1,779.00 | 1,808.00 | 1,767.50 | 1,769.00 | 1,769.00 | 2,682,300 |
| Nov 12, 2024 | 1,723.50 | 1,754.00 | 1,704.00 | 1,744.00 | 1,744.00 | 2,419,000 |
| Nov 11, 2024 | 1,637.00 | 1,728.00 | 1,634.00 | 1,708.00 | 1,708.00 | 3,237,500 |
| Nov 8, 2024 | 1,657.50 | 1,710.00 | 1,601.00 | 1,660.50 | 1,660.50 | 6,299,000 |
| Nov 7, 2024 | 1,573.00 | 1,595.50 | 1,567.50 | 1,577.50 | 1,577.50 | 1,480,900 |
| Nov 6, 2024 | 1,572.00 | 1,598.50 | 1,567.00 | 1,574.00 | 1,574.00 | 1,629,200 |
| Nov 5, 2024 | 1,555.00 | 1,571.50 | 1,550.00 | 1,567.00 | 1,567.00 | 878,900 |
| Nov 1, 2024 | 1,556.50 | 1,565.50 | 1,546.50 | 1,548.50 | 1,548.50 | 765,300 |
| Oct 31, 2024 | 1,589.50 | 1,592.50 | 1,566.00 | 1,577.50 | 1,577.50 | 768,400 |
| Oct 30, 2024 | 1,599.00 | 1,599.00 | 1,578.50 | 1,578.50 | 1,578.50 | 1,220,600 |
| Oct 29, 2024 | 1,588.00 | 1,596.50 | 1,577.00 | 1,594.50 | 1,594.50 | 1,402,400 |
| Oct 28, 2024 | 1,537.00 | 1,580.00 | 1,534.00 | 1,574.00 | 1,574.00 | 1,393,100 |
| Oct 25, 2024 | 1,537.00 | 1,547.00 | 1,527.50 | 1,539.00 | 1,539.00 | 988,100 |
| Oct 24, 2024 | 1,530.00 | 1,548.00 | 1,515.00 | 1,535.00 | 1,535.00 | 992,700 |
| Oct 23, 2024 | 1,545.00 | 1,563.50 | 1,535.00 | 1,535.00 | 1,535.00 | 781,800 |
| Oct 22, 2024 | 1,547.50 | 1,548.00 | 1,530.00 | 1,541.00 | 1,541.00 | 1,123,500 |
| Oct 21, 2024 | 1,534.00 | 1,546.50 | 1,524.00 | 1,545.50 | 1,545.50 | 788,500 |
| Oct 18, 2024 | 1,551.00 | 1,553.00 | 1,519.00 | 1,525.00 | 1,525.00 | 888,800 |
| Oct 17, 2024 | 1,546.50 | 1,555.00 | 1,542.00 | 1,547.00 | 1,547.00 | 1,041,800 |
| Oct 16, 2024 | 1,534.00 | 1,552.50 | 1,521.00 | 1,537.50 | 1,537.50 | 868,800 |
| Oct 15, 2024 | 1,553.00 | 1,560.00 | 1,540.50 | 1,544.50 | 1,544.50 | 829,300 |
| Oct 11, 2024 | 1,568.00 | 1,569.50 | 1,544.00 | 1,552.50 | 1,552.50 | 865,000 |
| Oct 10, 2024 | 1,570.00 | 1,581.00 | 1,562.00 | 1,568.00 | 1,568.00 | 952,400 |
| Oct 9, 2024 | 1,575.00 | 1,577.00 | 1,543.00 | 1,550.00 | 1,550.00 | 940,600 |
| Oct 8, 2024 | 1,575.00 | 1,581.50 | 1,563.50 | 1,566.00 | 1,566.00 | 641,700 |
| Oct 7, 2024 | 1,604.50 | 1,604.50 | 1,585.00 | 1,590.00 | 1,590.00 | 711,800 |
| Oct 4, 2024 | 1,576.00 | 1,579.00 | 1,556.50 | 1,573.50 | 1,573.50 | 1,037,200 |
| Oct 3, 2024 | 1,590.00 | 1,590.00 | 1,564.50 | 1,576.00 | 1,576.00 | 1,384,900 |
| Oct 2, 2024 | 1,570.50 | 1,588.00 | 1,544.00 | 1,555.50 | 1,555.50 | 1,322,200 |
| Oct 1, 2024 | 1,586.00 | 1,594.50 | 1,574.50 | 1,590.00 | 1,590.00 | 1,204,200 |
| Sep 30, 2024 | 1,561.00 | 1,594.50 | 1,552.50 | 1,567.50 | 1,567.50 | 1,545,100 |
| Sep 27, 2024 | 1,629.00 | 1,641.50 | 1,622.00 | 1,639.50 | 1,639.50 | 1,208,900 |
| Sep 26, 2024 | 1,632.00 | 1,638.00 | 1,602.50 | 1,638.00 | 1,638.00 | 2,023,100 |
| Sep 25, 2024 | 1,607.00 | 1,625.00 | 1,602.00 | 1,625.00 | 1,625.00 | 1,423,800 |
| Sep 24, 2024 | 1,632.50 | 1,639.00 | 1,614.00 | 1,624.50 | 1,624.50 | 1,730,800 |
| Sep 20, 2024 | 1,606.50 | 1,636.50 | 1,591.50 | 1,606.00 | 1,606.00 | 2,648,700 |
| Sep 19, 2024 | 1,550.00 | 1,561.00 | 1,542.50 | 1,551.00 | 1,551.00 | 1,373,900 |
| Sep 18, 2024 | 1,506.50 | 1,523.50 | 1,502.00 | 1,523.50 | 1,523.50 | 1,241,100 |
| Sep 17, 2024 | 1,513.50 | 1,516.50 | 1,475.50 | 1,497.00 | 1,497.00 | 903,800 |
| Sep 13, 2024 | 1,493.00 | 1,506.00 | 1,484.50 | 1,495.50 | 1,495.50 | 893,500 |
| Sep 12, 2024 | 1,510.00 | 1,518.50 | 1,490.00 | 1,506.50 | 1,506.50 | 691,600 |
| Sep 11, 2024 | 1,498.00 | 1,509.00 | 1,462.00 | 1,473.00 | 1,473.00 | 918,000 |
| Sep 10, 2024 | 1,506.00 | 1,519.00 | 1,499.00 | 1,506.50 | 1,506.50 | 977,200 |
| Sep 9, 2024 | 1,490.00 | 1,497.50 | 1,461.00 | 1,496.50 | 1,496.50 | 1,034,800 |
| Sep 6, 2024 | 1,511.50 | 1,545.00 | 1,505.50 | 1,516.00 | 1,516.00 | 1,633,100 |
| Sep 5, 2024 | 1,460.50 | 1,535.00 | 1,455.00 | 1,517.50 | 1,517.50 | 2,140,500 |
| Sep 4, 2024 | 1,466.00 | 1,472.00 | 1,452.00 | 1,459.50 | 1,459.50 | 891,400 |
| Sep 3, 2024 | 1,504.00 | 1,510.00 | 1,490.00 | 1,497.00 | 1,497.00 | 465,500 |
| Sep 2, 2024 | 1,507.50 | 1,514.00 | 1,485.00 | 1,503.00 | 1,503.00 | 806,200 |
| Aug 30, 2024 | 1,488.50 | 1,492.00 | 1,475.50 | 1,487.00 | 1,487.00 | 749,400 |
| Aug 29, 2024 | 1,475.00 | 1,489.50 | 1,468.50 | 1,487.00 | 1,487.00 | 656,900 |
| Aug 28, 2024 | 1,460.00 | 1,477.00 | 1,452.50 | 1,471.00 | 1,471.00 | 621,900 |
| Aug 27, 2024 | 1,474.00 | 1,478.50 | 1,466.00 | 1,473.00 | 1,473.00 | 477,200 |
| Aug 26, 2024 | 1,473.00 | 1,479.50 | 1,450.00 | 1,465.00 | 1,465.00 | 605,300 |
| Aug 23, 2024 | 1,498.50 | 1,503.00 | 1,479.00 | 1,490.00 | 1,490.00 | 840,800 |
| Aug 22, 2024 | 1,490.00 | 1,491.00 | 1,473.00 | 1,476.50 | 1,476.50 | 707,800 |
| Aug 21, 2024 | 1,490.00 | 1,501.00 | 1,473.50 | 1,475.50 | 1,475.50 | 1,134,000 |
| Aug 20, 2024 | 1,502.50 | 1,505.00 | 1,480.00 | 1,493.50 | 1,493.50 | 597,200 |
| Aug 19, 2024 | 1,487.00 | 1,502.00 | 1,468.50 | 1,473.50 | 1,473.50 | 699,200 |
| Aug 16, 2024 | 1,503.00 | 1,509.00 | 1,483.00 | 1,488.00 | 1,488.00 | 802,800 |
| Aug 15, 2024 | 1,446.00 | 1,476.50 | 1,443.00 | 1,473.00 | 1,473.00 | 1,021,400 |
| Aug 14, 2024 | 1,420.00 | 1,444.00 | 1,414.00 | 1,431.50 | 1,431.50 | 939,500 |
| Aug 13, 2024 | 1,409.00 | 1,419.50 | 1,388.50 | 1,419.50 | 1,419.50 | 1,125,700 |
| Aug 9, 2024 | 1,396.50 | 1,415.00 | 1,358.00 | 1,390.00 | 1,390.00 | 1,761,000 |
| Aug 8, 2024 | 1,366.00 | 1,405.50 | 1,348.00 | 1,371.00 | 1,371.00 | 2,365,200 |
| Aug 7, 2024 | 1,424.00 | 1,496.00 | 1,358.00 | 1,367.00 | 1,367.00 | 4,394,600 |
| Aug 6, 2024 | 1,410.50 | 1,496.50 | 1,400.00 | 1,476.50 | 1,476.50 | 2,350,300 |
| Aug 5, 2024 | 1,432.00 | 1,438.00 | 1,253.00 | 1,260.50 | 1,260.50 | 2,308,700 |
| Aug 2, 2024 | 1,512.50 | 1,525.50 | 1,485.50 | 1,490.00 | 1,490.00 | 2,463,900 |
| Aug 1, 2024 | 1,574.00 | 1,584.50 | 1,537.00 | 1,549.00 | 1,549.00 | 1,631,100 |
| Jul 31, 2024 | 1,553.50 | 1,593.00 | 1,552.50 | 1,587.00 | 1,587.00 | 1,070,000 |
| Jul 30, 2024 | 1,550.00 | 1,569.00 | 1,548.00 | 1,560.50 | 1,560.50 | 676,800 |
| Jul 29, 2024 | 1,558.50 | 1,571.50 | 1,550.00 | 1,556.00 | 1,556.00 | 822,900 |
| Jul 26, 2024 | 1,539.00 | 1,550.50 | 1,527.00 | 1,528.50 | 1,528.50 | 992,900 |
| Jul 25, 2024 | 1,540.00 | 1,545.50 | 1,509.50 | 1,517.00 | 1,517.00 | 1,276,800 |
| Jul 24, 2024 | 1,579.00 | 1,579.00 | 1,545.50 | 1,545.50 | 1,545.50 | 729,700 |
| Jul 23, 2024 | 1,572.00 | 1,586.00 | 1,557.50 | 1,578.50 | 1,578.50 | 1,024,900 |
| Jul 22, 2024 | 1,560.00 | 1,562.50 | 1,543.00 | 1,545.50 | 1,545.50 | 682,000 |
| Jul 19, 2024 | 1,581.00 | 1,581.50 | 1,558.50 | 1,566.00 | 1,566.00 | 815,000 |
| Jul 18, 2024 | 1,598.00 | 1,602.00 | 1,586.50 | 1,592.00 | 1,592.00 | 585,900 |
| Jul 17, 2024 | 1,595.00 | 1,623.00 | 1,590.00 | 1,606.50 | 1,606.50 | 1,093,900 |
| Jul 16, 2024 | 1,595.00 | 1,596.00 | 1,577.00 | 1,581.00 | 1,581.00 | 953,900 |
| Jul 12, 2024 | 1,602.00 | 1,612.50 | 1,591.00 | 1,602.00 | 1,602.00 | 740,400 |
| Jul 11, 2024 | 1,620.00 | 1,641.00 | 1,599.50 | 1,611.00 | 1,611.00 | 1,744,200 |
| Jul 10, 2024 | 1,547.50 | 1,575.50 | 1,545.00 | 1,573.50 | 1,573.50 | 1,898,300 |
| Jul 9, 2024 | 1,569.50 | 1,569.50 | 1,535.50 | 1,556.00 | 1,556.00 | 1,369,900 |
| Jul 8, 2024 | 1,569.50 | 1,571.00 | 1,541.00 | 1,564.50 | 1,564.50 | 1,073,100 |
| Jul 5, 2024 | 1,615.00 | 1,618.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,063,700 |
| Jul 4, 2024 | 1,601.00 | 1,609.50 | 1,598.00 | 1,608.00 | 1,608.00 | 640,100 |
| Jul 3, 2024 | 1,615.00 | 1,621.00 | 1,594.50 | 1,594.50 | 1,594.50 | 780,300 |
| Jul 2, 2024 | 1,623.00 | 1,624.50 | 1,604.00 | 1,615.50 | 1,615.50 | 846,000 |
| Jul 1, 2024 | 1,626.00 | 1,633.00 | 1,606.50 | 1,617.50 | 1,617.50 | 1,010,000 |
| Jun 28, 2024 | 1,604.50 | 1,607.50 | 1,591.50 | 1,602.50 | 1,602.50 | 1,124,500 |
| Jun 27, 2024 | 29.00 Dividend | |||||
| Jun 27, 2024 | 1,597.00 | 1,601.50 | 1,585.00 | 1,595.00 | 1,595.00 | 1,087,900 |
| Jun 26, 2024 | 1,628.00 | 1,639.50 | 1,615.50 | 1,626.50 | 1,597.50 | 1,631,900 |
| Jun 25, 2024 | 1,630.00 | 1,636.50 | 1,616.50 | 1,630.50 | 1,601.43 | 1,061,300 |
| Jun 24, 2024 | 1,609.50 | 1,617.50 | 1,601.50 | 1,613.00 | 1,584.24 | 991,400 |
| Jun 21, 2024 | 1,618.50 | 1,623.50 | 1,598.00 | 1,604.50 | 1,575.89 | 1,262,800 |
| Jun 20, 2024 | 1,610.00 | 1,622.00 | 1,608.00 | 1,619.00 | 1,590.13 | 607,700 |
| Jun 19, 2024 | 1,625.50 | 1,631.50 | 1,601.00 | 1,614.50 | 1,585.71 | 814,100 |
| Jun 18, 2024 | 1,630.00 | 1,630.00 | 1,615.50 | 1,621.50 | 1,592.59 | 733,100 |
| Jun 17, 2024 | 1,660.00 | 1,660.50 | 1,614.00 | 1,618.50 | 1,589.64 | 906,000 |
| Jun 14, 2024 | 1,629.50 | 1,670.00 | 1,625.00 | 1,662.00 | 1,632.37 | 1,012,100 |
| Jun 13, 2024 | 1,695.00 | 1,697.50 | 1,645.00 | 1,646.50 | 1,617.14 | 973,300 |
| Jun 12, 2024 | 1,702.50 | 1,704.50 | 1,692.00 | 1,696.50 | 1,666.25 | 723,300 |
| Jun 11, 2024 | 1,721.50 | 1,743.00 | 1,711.00 | 1,713.00 | 1,682.46 | 884,300 |
| Jun 10, 2024 | 1,695.00 | 1,720.00 | 1,695.00 | 1,716.00 | 1,685.40 | 695,700 |
| Jun 7, 2024 | 1,707.00 | 1,714.50 | 1,699.00 | 1,700.00 | 1,669.69 | 564,200 |
| Jun 6, 2024 | 1,729.00 | 1,732.00 | 1,704.50 | 1,707.00 | 1,676.56 | 662,500 |
| Jun 5, 2024 | 1,747.00 | 1,763.00 | 1,728.00 | 1,731.00 | 1,700.14 | 774,200 |
| Jun 4, 2024 | 1,751.00 | 1,766.50 | 1,746.50 | 1,759.00 | 1,727.64 | 530,700 |
| Jun 3, 2024 | 1,772.00 | 1,796.00 | 1,766.50 | 1,766.50 | 1,735.00 | 857,300 |
| May 31, 2024 | 1,748.00 | 1,771.00 | 1,732.50 | 1,771.00 | 1,739.42 | 1,022,200 |
| May 30, 2024 | 1,709.50 | 1,735.00 | 1,689.00 | 1,733.00 | 1,702.10 | 1,143,200 |
| May 29, 2024 | 1,758.00 | 1,758.00 | 1,726.00 | 1,726.00 | 1,695.23 | 717,000 |
| May 28, 2024 | 1,772.50 | 1,776.00 | 1,758.00 | 1,766.00 | 1,734.51 | 614,100 |
| May 27, 2024 | 1,772.50 | 1,781.50 | 1,756.00 | 1,780.00 | 1,748.26 | 615,400 |
| May 24, 2024 | 1,750.00 | 1,778.00 | 1,748.00 | 1,761.00 | 1,729.60 | 498,400 |
| May 23, 2024 | 1,770.00 | 1,770.00 | 1,740.00 | 1,765.00 | 1,733.53 | 900,600 |
| May 22, 2024 | 1,815.00 | 1,822.00 | 1,774.00 | 1,777.00 | 1,745.32 | 938,400 |
| May 21, 2024 | 1,828.00 | 1,843.00 | 1,820.00 | 1,824.00 | 1,791.48 | 644,800 |
| May 20, 2024 | 1,818.00 | 1,853.50 | 1,808.50 | 1,840.00 | 1,807.19 | 725,600 |
| May 17, 2024 | 1,830.00 | 1,848.00 | 1,823.50 | 1,837.00 | 1,804.25 | 462,600 |
| May 16, 2024 | 1,887.50 | 1,891.00 | 1,829.00 | 1,838.50 | 1,805.72 | 1,025,900 |
| May 15, 2024 | 1,851.00 | 1,916.50 | 1,848.00 | 1,858.50 | 1,825.36 | 1,355,300 |
| May 14, 2024 | 1,967.00 | 1,967.00 | 1,831.00 | 1,844.50 | 1,811.61 | 2,625,600 |
| May 13, 2024 | 1,909.00 | 1,909.00 | 1,862.50 | 1,896.50 | 1,862.69 | 943,200 |
| May 10, 2024 | 1,900.00 | 1,910.00 | 1,881.00 | 1,900.00 | 1,866.12 | 527,300 |
| May 9, 2024 | 1,908.00 | 1,909.00 | 1,882.50 | 1,885.50 | 1,851.88 | 621,000 |
| May 8, 2024 | 1,872.50 | 1,893.00 | 1,859.00 | 1,880.00 | 1,846.48 | 694,800 |
| May 7, 2024 | 1,890.00 | 1,893.50 | 1,866.00 | 1,868.50 | 1,835.19 | 735,400 |
| May 2, 2024 | 1,885.50 | 1,891.00 | 1,876.50 | 1,887.50 | 1,853.85 | 456,000 |
| May 1, 2024 | 1,904.00 | 1,912.00 | 1,890.50 | 1,893.00 | 1,859.25 | 614,100 |
| Apr 30, 2024 | 1,876.50 | 1,937.00 | 1,870.00 | 1,913.50 | 1,879.38 | 785,000 |
| Apr 26, 2024 | 1,826.50 | 1,866.50 | 1,815.00 | 1,850.50 | 1,817.51 | 789,400 |
| Apr 25, 2024 | 1,880.00 | 1,893.50 | 1,838.50 | 1,842.00 | 1,809.16 | 836,400 |
| Apr 24, 2024 | 1,873.00 | 1,903.50 | 1,861.50 | 1,901.50 | 1,867.60 | 710,200 |
| Apr 23, 2024 | 1,912.00 | 1,922.00 | 1,867.00 | 1,875.50 | 1,842.06 | 1,081,100 |
| Apr 22, 2024 | 1,880.00 | 1,906.00 | 1,873.50 | 1,903.50 | 1,869.56 | 1,070,400 |
| Apr 19, 2024 | 1,859.50 | 1,872.00 | 1,832.50 | 1,859.00 | 1,825.85 | 860,900 |
| Apr 18, 2024 | 1,836.00 | 1,880.50 | 1,836.00 | 1,867.50 | 1,834.20 | 696,600 |
| Apr 17, 2024 | 1,880.00 | 1,884.50 | 1,834.50 | 1,846.00 | 1,813.09 | 698,900 |
| Apr 16, 2024 | 1,923.50 | 1,930.00 | 1,877.50 | 1,884.50 | 1,850.90 | 717,100 |
| Apr 15, 2024 | 1,905.50 | 1,942.50 | 1,897.50 | 1,934.00 | 1,899.52 | 527,800 |
| Apr 12, 2024 | 1,932.00 | 1,942.00 | 1,917.50 | 1,932.00 | 1,897.55 | 668,000 |
| Apr 11, 2024 | 1,891.50 | 1,919.00 | 1,884.50 | 1,907.50 | 1,873.49 | 775,400 |
| Apr 10, 2024 | 1,895.00 | 1,920.00 | 1,891.00 | 1,906.00 | 1,872.02 | 786,200 |
| Apr 9, 2024 | 1,881.50 | 1,898.50 | 1,866.50 | 1,881.00 | 1,847.46 | 725,800 |
| Apr 8, 2024 | 1,859.00 | 1,892.00 | 1,848.50 | 1,874.00 | 1,840.59 | 942,900 |
| Apr 5, 2024 | 1,848.50 | 1,862.00 | 1,830.00 | 1,854.00 | 1,820.94 | 853,800 |
| Apr 4, 2024 | 1,838.00 | 1,887.00 | 1,820.00 | 1,878.00 | 1,844.52 | 1,522,100 |
| Apr 3, 2024 | 1,766.00 | 1,803.00 | 1,755.00 | 1,786.00 | 1,754.16 | 998,500 |
| Apr 2, 2024 | 1,820.00 | 1,820.00 | 1,764.50 | 1,770.50 | 1,738.93 | 800,600 |
| Apr 1, 2024 | 1,885.00 | 1,887.00 | 1,808.00 | 1,819.50 | 1,787.06 | 645,300 |
| Mar 29, 2024 | 1,869.00 | 1,884.00 | 1,854.50 | 1,879.50 | 1,845.99 | 298,200 |
| Mar 28, 2024 | 1,859.50 | 1,871.00 | 1,850.50 | 1,858.00 | 1,824.87 | 753,500 |
| Mar 27, 2024 | 1,842.00 | 1,876.00 | 1,834.50 | 1,867.00 | 1,833.71 | 808,500 |
| Mar 26, 2024 | 1,844.00 | 1,844.00 | 1,824.00 | 1,836.50 | 1,803.76 | 505,700 |
| Mar 25, 2024 | 1,850.00 | 1,850.00 | 1,822.00 | 1,828.50 | 1,795.90 | 849,700 |
| Mar 22, 2024 | 1,820.00 | 1,848.00 | 1,815.00 | 1,847.50 | 1,814.56 | 963,200 |
| Mar 21, 2024 | 1,809.00 | 1,825.00 | 1,794.50 | 1,812.00 | 1,779.69 | 1,028,000 |
| Mar 19, 2024 | 1,768.00 | 1,809.50 | 1,763.00 | 1,801.50 | 1,769.38 | 715,000 |
| Mar 18, 2024 | 1,751.00 | 1,772.50 | 1,746.00 | 1,761.50 | 1,730.09 | 804,300 |
| Mar 15, 2024 | 1,719.00 | 1,741.50 | 1,716.50 | 1,740.00 | 1,708.98 | 1,535,900 |
| Mar 14, 2024 | 1,696.50 | 1,714.00 | 1,692.00 | 1,712.00 | 1,681.48 | 450,900 |
| Mar 13, 2024 | 1,720.00 | 1,726.50 | 1,685.50 | 1,693.50 | 1,663.31 | 620,900 |
| Mar 12, 2024 | 1,700.50 | 1,710.00 | 1,680.00 | 1,710.00 | 1,679.51 | 758,900 |
| Mar 11, 2024 | 1,725.00 | 1,732.50 | 1,692.50 | 1,711.00 | 1,680.49 | 1,061,800 |
| Mar 8, 2024 | 1,741.00 | 1,779.00 | 1,726.00 | 1,761.00 | 1,729.60 | 1,043,100 |
| Mar 7, 2024 | 1,800.00 | 1,810.00 | 1,764.50 | 1,781.00 | 1,749.25 | 891,300 |
| Mar 6, 2024 | 1,775.00 | 1,788.50 | 1,760.00 | 1,782.00 | 1,750.23 | 856,400 |
| Mar 5, 2024 | 1,722.50 | 1,763.50 | 1,717.00 | 1,749.50 | 1,718.31 | 845,000 |
| Mar 4, 2024 | 1,732.00 | 1,745.00 | 1,718.00 | 1,721.50 | 1,690.81 | 758,400 |
| Mar 1, 2024 | 1,727.00 | 1,740.50 | 1,716.00 | 1,730.50 | 1,699.65 | 802,000 |
| Feb 29, 2024 | 1,755.00 | 1,758.00 | 1,709.00 | 1,744.00 | 1,712.91 | 1,206,800 |
| Feb 28, 2024 | 1,788.00 | 1,789.00 | 1,734.00 | 1,756.00 | 1,724.69 | 1,057,600 |
| Feb 27, 2024 | 1,806.50 | 1,818.00 | 1,780.00 | 1,788.00 | 1,756.12 | 990,300 |
| Feb 26, 2024 | 1,827.00 | 1,846.50 | 1,798.50 | 1,806.50 | 1,774.29 | 874,400 |
| Feb 22, 2024 | 1,808.00 | 1,833.50 | 1,805.00 | 1,825.00 | 1,792.46 | 1,115,900 |
| Feb 21, 2024 | 1,764.50 | 1,813.00 | 1,764.50 | 1,808.00 | 1,775.76 | 1,201,600 |
| Feb 20, 2024 | 1,755.50 | 1,783.00 | 1,745.00 | 1,762.00 | 1,730.58 | 697,500 |
| Feb 19, 2024 | 1,760.00 | 1,768.00 | 1,727.00 | 1,754.00 | 1,722.73 | 1,073,900 |
| Feb 16, 2024 | 1,742.00 | 1,794.00 | 1,742.00 | 1,759.50 | 1,728.13 | 2,182,800 |
| Feb 15, 2024 | 1,715.50 | 1,731.00 | 1,689.00 | 1,722.50 | 1,691.79 | 1,985,900 |
| Feb 14, 2024 | 1,767.00 | 1,850.00 | 1,663.50 | 1,665.50 | 1,635.80 | 4,966,300 |
| Feb 13, 2024 | 1,745.00 | 1,771.50 | 1,726.00 | 1,771.50 | 1,739.91 | 1,037,300 |
| Feb 9, 2024 | 1,721.50 | 1,738.00 | 1,713.00 | 1,732.50 | 1,701.61 | 657,700 |
| Feb 8, 2024 | 1,744.50 | 1,744.50 | 1,713.50 | 1,735.50 | 1,704.56 | 617,700 |
| Feb 7, 2024 | 1,718.50 | 1,748.00 | 1,716.00 | 1,740.00 | 1,708.98 | 725,900 |
| Feb 6, 2024 | 1,713.00 | 1,727.00 | 1,700.50 | 1,719.00 | 1,688.35 | 718,800 |
| Feb 5, 2024 | 1,726.00 | 1,726.50 | 1,707.50 | 1,723.00 | 1,692.28 | 823,700 |
| Feb 2, 2024 | 1,712.00 | 1,712.00 | 1,686.50 | 1,696.50 | 1,666.25 | 692,300 |
| Feb 1, 2024 | 1,694.50 | 1,708.50 | 1,685.50 | 1,699.00 | 1,668.71 | 702,100 |
| Jan 31, 2024 | 1,668.00 | 1,723.00 | 1,660.50 | 1,721.50 | 1,690.81 | 1,128,400 |
| Jan 30, 2024 | 1,685.00 | 1,707.00 | 1,674.00 | 1,700.50 | 1,670.18 | 1,042,400 |
| Jan 29, 2024 | 1,667.00 | 1,697.00 | 1,667.00 | 1,690.50 | 1,660.36 | 1,032,400 |
| Jan 26, 2024 | 1,652.50 | 1,667.00 | 1,648.00 | 1,659.00 | 1,629.42 | 856,700 |
| Jan 25, 2024 | 1,653.00 | 1,653.00 | 1,630.00 | 1,647.50 | 1,618.13 | 866,700 |
| Jan 24, 2024 | 1,657.50 | 1,657.50 | 1,636.00 | 1,646.50 | 1,617.14 | 629,500 |
| Jan 23, 2024 | 1,669.50 | 1,681.00 | 1,646.00 | 1,664.00 | 1,634.33 | 958,500 |
| Jan 22, 2024 | 1,629.00 | 1,668.50 | 1,629.00 | 1,666.50 | 1,636.79 | 1,236,300 |
| Jan 19, 2024 | 1,643.50 | 1,644.50 | 1,608.50 | 1,620.50 | 1,591.61 | 1,109,600 |
| Jan 18, 2024 | 1,626.00 | 1,638.50 | 1,621.50 | 1,633.00 | 1,603.88 | 994,500 |
| Jan 17, 2024 | 1,618.00 | 1,643.00 | 1,615.00 | 1,620.00 | 1,591.12 | 1,117,700 |
| Jan 16, 2024 | 1,629.50 | 1,629.50 | 1,601.50 | 1,602.50 | 1,573.93 | 679,500 |
| Jan 15, 2024 | 1,617.00 | 1,623.00 | 1,614.00 | 1,622.50 | 1,593.57 | 108,400 |
| Jan 12, 2024 | 1,658.50 | 1,661.50 | 1,608.00 | 1,624.50 | 1,595.54 | 1,281,200 |
| Jan 11, 2024 | 1,632.50 | 1,665.00 | 1,632.00 | 1,650.00 | 1,620.58 | 1,321,900 |
| Jan 10, 2024 | 1,585.00 | 1,612.50 | 1,581.50 | 1,611.50 | 1,582.77 | 1,372,400 |
| Jan 9, 2024 | 1,591.00 | 1,597.50 | 1,567.00 | 1,576.50 | 1,548.39 | 1,161,700 |
| Jan 5, 2024 | 1,590.00 | 1,590.50 | 1,561.50 | 1,584.00 | 1,555.76 | 714,900 |
| Jan 4, 2024 | 1,535.00 | 1,571.00 | 1,519.00 | 1,570.50 | 1,542.50 | 1,117,700 |
| Dec 29, 2023 | 1,529.50 | 1,536.50 | 1,520.50 | 1,532.00 | 1,504.68 | 848,000 |
| Dec 28, 2023 | 53.00 Dividend | |||||
| Dec 28, 2023 | 1,502.00 | 1,530.00 | 1,502.00 | 1,527.50 | 1,500.27 | 904,900 |
| Dec 27, 2023 | 1,561.50 | 1,565.50 | 1,546.50 | 1,556.50 | 1,476.69 | 1,468,000 |
| Dec 26, 2023 | 1,568.50 | 1,568.50 | 1,548.50 | 1,558.00 | 1,478.12 | 632,700 |
| Dec 25, 2023 | 1,561.50 | 1,564.50 | 1,554.50 | 1,560.50 | 1,480.49 | 497,400 |
| Dec 22, 2023 | 1,542.50 | 1,555.00 | 1,536.50 | 1,549.00 | 1,469.58 | 794,600 |
| Dec 21, 2023 | 1,570.00 | 1,571.50 | 1,536.00 | 1,537.50 | 1,458.67 | 1,591,200 |
| Dec 20, 2023 | 1,600.00 | 1,609.00 | 1,589.00 | 1,592.50 | 1,510.85 | 820,600 |
| Dec 19, 2023 | 1,597.00 | 1,598.50 | 1,568.00 | 1,591.00 | 1,509.42 | 867,000 |
| Dec 18, 2023 | 1,595.00 | 1,595.00 | 1,566.00 | 1,586.00 | 1,504.68 | 987,000 |
| Dec 15, 2023 | 1,630.00 | 1,631.50 | 1,602.50 | 1,608.00 | 1,525.55 | 768,200 |
| Dec 14, 2023 | 1,658.00 | 1,666.50 | 1,615.00 | 1,618.50 | 1,535.51 | 1,351,500 |
| Dec 13, 2023 | 1,692.50 | 1,697.00 | 1,673.00 | 1,692.00 | 1,605.25 | 957,600 |
| Dec 12, 2023 | 1,700.00 | 1,700.00 | 1,673.00 | 1,688.00 | 1,601.45 | 943,600 |
| Dec 11, 2023 | 1,650.50 | 1,672.00 | 1,645.50 | 1,670.50 | 1,584.85 | 729,500 |
| Dec 8, 2023 | 1,678.00 | 1,678.00 | 1,627.00 | 1,637.00 | 1,553.07 | 1,100,200 |
| Dec 7, 2023 | 1,700.00 | 1,705.00 | 1,693.00 | 1,696.00 | 1,609.04 | 804,900 |
| Dec 6, 2023 | 1,698.00 | 1,722.00 | 1,696.50 | 1,705.50 | 1,618.05 | 1,256,900 |
| Dec 5, 2023 | 1,732.50 | 1,733.00 | 1,691.00 | 1,696.00 | 1,609.04 | 1,041,000 |
| Dec 4, 2023 | 1,701.50 | 1,708.00 | 1,691.50 | 1,692.50 | 1,605.72 | 693,200 |
| Dec 1, 2023 | 1,701.50 | 1,711.00 | 1,693.50 | 1,709.50 | 1,621.85 | 999,800 |
| Nov 30, 2023 | 1,708.00 | 1,709.50 | 1,691.00 | 1,709.50 | 1,621.85 | 946,000 |
| Nov 29, 2023 | 1,721.00 | 1,734.50 | 1,708.00 | 1,729.50 | 1,640.82 | 1,027,600 |
| Nov 28, 2023 | 1,733.00 | 1,742.50 | 1,713.00 | 1,724.50 | 1,636.08 | 1,445,500 |
| Nov 27, 2023 | 1,695.00 | 1,698.00 | 1,679.00 | 1,693.00 | 1,606.19 | 668,200 |
| Nov 24, 2023 | 1,670.00 | 1,686.50 | 1,663.50 | 1,686.50 | 1,600.03 | 1,000,200 |
| Nov 22, 2023 | 1,627.50 | 1,676.00 | 1,627.00 | 1,661.00 | 1,575.83 | 1,057,300 |
| Nov 21, 2023 | 1,630.00 | 1,654.50 | 1,617.00 | 1,644.50 | 1,560.18 | 1,749,600 |
| Nov 20, 2023 | 1,678.00 | 1,709.00 | 1,653.50 | 1,655.00 | 1,570.14 | 2,453,000 |
| Nov 17, 2023 | 1,698.50 | 1,703.00 | 1,673.50 | 1,702.00 | 1,614.73 | 1,822,200 |
| Nov 16, 2023 | 1,760.50 | 1,762.50 | 1,690.00 | 1,723.00 | 1,634.66 | 2,338,100 |
| Nov 15, 2023 | 1,766.00 | 1,789.00 | 1,748.00 | 1,782.00 | 1,690.63 | 2,513,700 |
Related Tickers
5101.T The Yokohama Rubber Company, Limited
3,033.00
+1.81%
5105.T Toyo Tire Corporation
2,391.50
+0.91%
5802.T Sumitomo Electric Industries, Ltd.
2,845.00
-1.22%
6923.T Stanley Electric Co., Ltd.
2,551.50
-1.01%
7988.T Nifco Inc.
3,664.00
+0.80%
5991.T NHK Spring Co., Ltd.
1,768.00
+3.15%
6674.T GS Yuasa Corporation
2,623.00
-1.32%
7605.T Fuji Corporation
1,977.00
0.00%
5334.T Niterra Co., Ltd.
4,789.00
0.00%
603596.SS Bethel Automotive Safety Systems Co., Ltd
48.11
-4.71%