Sumitomo Rubber Industries, Ltd. (5110.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Sumitomo Rubber Industries, Ltd. (5110.T) 10 years ago, it would be worth ¥1,778.41 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,689.04, while ¥1000 invested 1 year ago would be worth ¥1,084.85. This corresponds to total returns of 77.84%, 68.9%, 8.48%, respectively, with annualized returns of 5.92%, 11.05%, 8.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1,958 | 1,996.5 | 1,996.5 | 2,003.5 | 1,957.5 | 2.02M |
| September 10, 2026 | 2,000 | 2,004 | 2,004 | 2,010 | 1,979 | 2.67M |
| September 09, 2026 | 2,025 | 2,027.5 | 2,027.5 | 2,027.5 | 1,990.5 | 2.81M |
| September 08, 2026 | 2,056.5 | 1,985 | 1,985 | 2,061 | 1,981.5 | 4.19M |
| September 07, 2026 | 2,125 | 2,085.5 | 2,085.5 | 2,125 | 2,078 | 2.09M |
| September 04, 2026 | 2,152 | 2,099 | 2,099 | 2,157 | 2,098.5 | 3.3M |
| September 03, 2026 | 2,182 | 2,168 | 2,168 | 2,182 | 2,137 | 1.61M |
| September 02, 2026 | 2,253 | 2,160 | 2,160 | 2,286 | 2,158 | 2.22M |
| September 01, 2026 | 2,230 | 2,292.5 | 2,292.5 | 2,303 | 2,230 | 1.65M |
| August 31, 2026 | 2,226 | 2,245 | 2,245 | 2,258 | 2,208 | 1.28M |
| August 28, 2026 | 2,240 | 2,223.5 | 2,223.5 | 2,245 | 2,212.5 | 2.06M |
| August 27, 2026 | 2,305.5 | 2,243 | 2,243 | 2,313 | 2,243 | 1.71M |
| August 26, 2026 | 2,276.5 | 2,302.5 | 2,302.5 | 2,328 | 2,275 | 1.24M |
| August 25, 2026 | 2,330 | 2,290.5 | 2,290.5 | 2,334 | 2,276.5 | 1.42M |
| August 24, 2026 | 2,322 | 2,325 | 2,325 | 2,360 | 2,309.5 | 1.27M |
| August 21, 2026 | 2,271.5 | 2,297 | 2,297 | 2,301.5 | 2,271.5 | 1.03M |
| August 20, 2026 | 2,263.5 | 2,296 | 2,296 | 2,296 | 2,254.5 | 1.44M |
| August 19, 2026 | 2,320.5 | 2,243.5 | 2,243.5 | 2,325 | 2,241 | 1.43M |
| August 18, 2026 | 2,360.5 | 2,311 | 2,311 | 2,369 | 2,298.5 | 1.58M |
| August 17, 2026 | 2,393 | 2,360.5 | 2,360.5 | 2,398 | 2,348 | 1.03M |
| August 14, 2026 | 2,376 | 2,397.5 | 2,397.5 | 2,398.5 | 2,368 | 1.15M |
| August 13, 2026 | 2,400 | 2,377 | 2,377 | 2,421 | 2,346.5 | 2.03M |
| August 12, 2026 | 2,427 | 2,421.5 | 2,421.5 | 2,465 | 2,402 | 1.7M |
| August 10, 2026 | 2,437.5 | 2,411.5 | 2,411.5 | 2,472.5 | 2,401.5 | 3.3M |
| August 07, 2026 | 2,456.5 | 2,487.5 | 2,487.5 | 2,547 | 2,440.5 | 6.05M |
| August 06, 2026 | 2,226 | 2,341.5 | 2,341.5 | 2,355.5 | 2,168.5 | 5.47M |
| August 05, 2026 | 2,191 | 2,218 | 2,218 | 2,237.5 | 2,188 | 1.6M |
| August 04, 2026 | 2,197 | 2,184 | 2,184 | 2,214 | 2,177 | 1.66M |
| August 03, 2026 | 2,209.5 | 2,191.5 | 2,191.5 | 2,213 | 2,138.5 | 2.12M |
| July 31, 2026 | 2,306.5 | 2,280 | 2,280 | 2,330 | 2,261.5 | 2.75M |
| July 30, 2026 | 2,300 | 2,317 | 2,317 | 2,327 | 2,279.5 | 6.31M |
| July 29, 2026 | 2,298 | 2,322 | 2,322 | 2,322 | 2,248 | 2.36M |
| July 28, 2026 | 2,211 | 2,271 | 2,271 | 2,278 | 2,208 | 2.07M |
| July 27, 2026 | 2,150 | 2,240.5 | 2,240.5 | 2,249 | 2,140.5 | 2.45M |
| July 23, 2026 | 2,212.5 | 2,247 | 2,247 | 2,261 | 2,212 | 1.94M |
| July 22, 2026 | 2,241.5 | 2,208 | 2,208 | 2,253.5 | 2,205 | 2.37M |
| July 21, 2026 | 2,240 | 2,261 | 2,261 | 2,271.5 | 2,232 | 1.47M |
| July 17, 2026 | 2,181 | 2,222.5 | 2,222.5 | 2,234 | 2,171 | 1.93M |
| July 16, 2026 | 2,195 | 2,222.5 | 2,222.5 | 2,237.5 | 2,183.5 | 1.22M |
| July 15, 2026 | 2,212 | 2,215.5 | 2,215.5 | 2,216.5 | 2,185 | 1.35M |
| July 14, 2026 | 2,158 | 2,201.5 | 2,201.5 | 2,201.5 | 2,151 | 1.43M |
| July 13, 2026 | 2,229 | 2,188 | 2,188 | 2,231 | 2,172.5 | 893,000 |
| July 10, 2026 | 2,193.5 | 2,214 | 2,214 | 2,231.5 | 2,186.5 | 1.43M |
| July 09, 2026 | 2,234 | 2,193.5 | 2,193.5 | 2,244.5 | 2,179 | 1.73M |
| July 08, 2026 | 2,289.5 | 2,279.5 | 2,279.5 | 2,293 | 2,242.5 | 1.45M |
| July 07, 2026 | 2,329 | 2,317.5 | 2,317.5 | 2,360 | 2,301 | 2.53M |
| July 06, 2026 | 2,250 | 2,299 | 2,299 | 2,299 | 2,247 | 1.7M |
| July 03, 2026 | 2,199.5 | 2,246 | 2,246 | 2,246 | 2,178 | 2.34M |
| July 02, 2026 | 2,100 | 2,172.5 | 2,172.5 | 2,173 | 2,092 | 1.93M |
| July 01, 2026 | 2,110 | 2,114 | 2,114 | 2,123.5 | 2,091 | 2.09M |
| June 30, 2026 | 2,120 | 2,083 | 2,083 | 2,123.5 | 2,082.5 | 1.36M |
| June 29, 2026 | 2,129 | 2,116.5 | 2,116.5 | 2,130 | 2,097.5 | 1.88M |
| June 26, 2026 | 2,150.5 | 2,175.5 | 2,175.5 | 2,197.5 | 2,148 | 2.4M |
| June 25, 2026 | 2,193.5 | 2,175.5 | 2,175.5 | 2,194.5 | 2,159.5 | 1.59M |
| June 24, 2026 | 2,172.5 | 2,143.5 | 2,143.5 | 2,193 | 2,128.5 | 1.4M |
| June 23, 2026 | 2,258 | 2,164.5 | 2,164.5 | 2,258 | 2,161 | 1.67M |
| June 22, 2026 | 2,270 | 2,249.5 | 2,249.5 | 2,282 | 2,234.5 | 1.79M |
| June 19, 2026 | 2,264 | 2,257 | 2,257 | 2,297.5 | 2,246.5 | 1.83M |
| June 18, 2026 | 2,296 | 2,260.5 | 2,260.5 | 2,298.5 | 2,242.5 | 1.68M |
| June 17, 2026 | 2,268.5 | 2,284 | 2,284 | 2,294 | 2,250 | 1.66M |