UK markets closed

Sumitomo Rubber Industries, Ltd. (5110.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,602.50+7.50 (+0.47%)
At close: 03:15PM JST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241,604.501,607.501,591.501,602.501,602.501,124,500
27 Jun 20241,597.001,601.501,585.001,595.001,595.001,087,900
27 Jun 202429 Dividend
26 Jun 20241,628.001,639.501,615.501,626.501,597.501,631,900
25 Jun 20241,630.001,636.501,616.501,630.501,601.431,061,300
24 Jun 20241,609.501,617.501,601.501,613.001,584.24991,400
21 Jun 20241,618.501,623.501,598.001,604.501,575.891,262,800
20 Jun 20241,610.001,622.001,608.001,619.001,590.13607,700
19 Jun 20241,625.501,631.501,601.001,614.501,585.71814,100
18 Jun 20241,630.001,630.001,615.501,621.501,592.59733,100
17 Jun 20241,660.001,660.501,614.001,618.501,589.64906,000
14 Jun 20241,629.501,670.001,625.001,662.001,632.371,012,100
13 Jun 20241,695.001,697.501,645.001,646.501,617.14973,300
12 Jun 20241,702.501,704.501,692.001,696.501,666.25723,300
11 Jun 20241,721.501,743.001,711.001,713.001,682.46884,300
10 Jun 20241,695.001,720.001,695.001,716.001,685.40695,700
07 Jun 20241,707.001,714.501,699.001,700.001,669.69564,200
06 Jun 20241,729.001,732.001,704.501,707.001,676.56662,500
05 Jun 20241,747.001,763.001,728.001,731.001,700.14774,200
04 Jun 20241,751.001,766.501,746.501,759.001,727.64530,700
03 Jun 20241,772.001,796.001,766.501,766.501,735.00857,300
31 May 20241,748.001,771.001,732.501,771.001,739.421,022,200
30 May 20241,709.501,735.001,689.001,733.001,702.101,143,200
29 May 20241,758.001,758.001,726.001,726.001,695.23717,000
28 May 20241,772.501,776.001,758.001,766.001,734.51614,100
27 May 20241,772.501,781.501,756.001,780.001,748.26615,400
24 May 20241,750.001,778.001,748.001,761.001,729.60498,400
23 May 20241,770.001,770.001,740.001,765.001,733.53900,600
22 May 20241,815.001,822.001,774.001,777.001,745.32938,400
21 May 20241,828.001,843.001,820.001,824.001,791.48644,800
20 May 20241,818.001,853.501,808.501,840.001,807.19725,600
17 May 20241,830.001,848.001,823.501,837.001,804.25462,600
16 May 20241,887.501,891.001,829.001,838.501,805.721,025,900
15 May 20241,851.001,916.501,848.001,858.501,825.361,355,300
14 May 20241,967.001,967.001,831.001,844.501,811.612,625,600
13 May 20241,909.001,909.001,862.501,896.501,862.69943,200
10 May 20241,900.001,910.001,881.001,900.001,866.12527,300
09 May 20241,908.001,909.001,882.501,885.501,851.88621,000
08 May 20241,872.501,893.001,859.001,880.001,846.48694,800
07 May 20241,890.001,893.501,866.001,868.501,835.19735,400
02 May 20241,885.501,891.001,876.501,887.501,853.85456,000
01 May 20241,904.001,912.001,890.501,893.001,859.25614,100
30 Apr 20241,876.501,937.001,870.001,913.501,879.38785,000
26 Apr 20241,826.501,866.501,815.001,850.501,817.51789,400
25 Apr 20241,880.001,893.501,838.501,842.001,809.16836,400
24 Apr 20241,873.001,903.501,861.501,901.501,867.60710,200
23 Apr 20241,912.001,922.001,867.001,875.501,842.061,081,100
22 Apr 20241,880.001,906.001,873.501,903.501,869.561,070,400
19 Apr 20241,859.501,872.001,832.501,859.001,825.85860,900
18 Apr 20241,836.001,880.501,836.001,867.501,834.20696,600
17 Apr 20241,880.001,884.501,834.501,846.001,813.09698,900
16 Apr 20241,923.501,930.001,877.501,884.501,850.90717,100
15 Apr 20241,905.501,942.501,897.501,934.001,899.52527,800
12 Apr 20241,932.001,942.001,917.501,932.001,897.55668,000
11 Apr 20241,891.501,919.001,884.501,907.501,873.49775,400
10 Apr 20241,895.001,920.001,891.001,906.001,872.02786,200
09 Apr 20241,881.501,898.501,866.501,881.001,847.46725,800
08 Apr 20241,859.001,892.001,848.501,874.001,840.59942,900
05 Apr 20241,848.501,862.001,830.001,854.001,820.94853,800
04 Apr 20241,838.001,887.001,820.001,878.001,844.521,522,100
03 Apr 20241,766.001,803.001,755.001,786.001,754.16998,500
02 Apr 20241,820.001,820.001,764.501,770.501,738.93800,600
01 Apr 20241,885.001,887.001,808.001,819.501,787.06645,300
29 Mar 20241,869.001,884.001,854.501,879.501,845.99298,200
28 Mar 20241,859.501,871.001,850.501,858.001,824.87753,500
27 Mar 20241,842.001,876.001,834.501,867.001,833.71808,500
26 Mar 20241,844.001,844.001,824.001,836.501,803.76505,700
25 Mar 20241,850.001,850.001,822.001,828.501,795.90849,700
22 Mar 20241,820.001,848.001,815.001,847.501,814.56963,200
21 Mar 20241,809.001,825.001,794.501,812.001,779.691,028,000
19 Mar 20241,768.001,809.501,763.001,801.501,769.38715,000
18 Mar 20241,751.001,772.501,746.001,761.501,730.09804,300
15 Mar 20241,719.001,741.501,716.501,740.001,708.981,535,900
14 Mar 20241,696.501,714.001,692.001,712.001,681.48450,900
13 Mar 20241,720.001,726.501,685.501,693.501,663.31620,900
12 Mar 20241,700.501,710.001,680.001,710.001,679.51758,900
11 Mar 20241,725.001,732.501,692.501,711.001,680.491,061,800
08 Mar 20241,741.001,779.001,726.001,761.001,729.601,043,100
07 Mar 20241,800.001,810.001,764.501,781.001,749.25891,300
06 Mar 20241,775.001,788.501,760.001,782.001,750.23856,400
05 Mar 20241,722.501,763.501,717.001,749.501,718.31845,000
04 Mar 20241,732.001,745.001,718.001,721.501,690.81758,400
01 Mar 20241,727.001,740.501,716.001,730.501,699.65802,000
29 Feb 20241,755.001,758.001,709.001,744.001,712.911,206,800
28 Feb 20241,788.001,789.001,734.001,756.001,724.691,057,600
27 Feb 20241,806.501,818.001,780.001,788.001,756.12990,300
26 Feb 20241,827.001,846.501,798.501,806.501,774.29874,400
22 Feb 20241,808.001,833.501,805.001,825.001,792.461,115,900
21 Feb 20241,764.501,813.001,764.501,808.001,775.761,201,600
20 Feb 20241,755.501,783.001,745.001,762.001,730.58697,500
19 Feb 20241,760.001,768.001,727.001,754.001,722.731,073,900
16 Feb 20241,742.001,794.001,742.001,759.501,728.132,182,800
15 Feb 20241,715.501,731.001,689.001,722.501,691.791,985,900
14 Feb 20241,767.001,850.001,663.501,665.501,635.804,966,300
13 Feb 20241,745.001,771.501,726.001,771.501,739.911,037,300
09 Feb 20241,721.501,738.001,713.001,732.501,701.61657,700
08 Feb 20241,744.501,744.501,713.501,735.501,704.56617,700
07 Feb 20241,718.501,748.001,716.001,740.001,708.98725,900
06 Feb 20241,713.001,727.001,700.501,719.001,688.35718,800
05 Feb 20241,726.001,726.501,707.501,723.001,692.28823,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...