Sumitomo Rubber Industries, Ltd. (5110.T) JPX

Currency In JPY

5110.T Historical Return

If you invested ¥1000 in Sumitomo Rubber Industries, Ltd. (5110.T) 10 years ago, it would be worth ¥2,117.88 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,718.83, while ¥1000 invested 1 year ago would be worth ¥1,320.89. This corresponds to total returns of 111.79%, 71.88%, 32.09%, respectively, with annualized returns of 7.79%, 11.43%, 32.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5110.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 16, 2026	2,335	2,268.5	2,268.5	2,335	2,254	2.36M
June 15, 2026	2,312	2,277.5	2,277.5	2,345	2,263.5	5.9M
June 12, 2026	2,100	2,127.5	2,127.5	2,142	2,085	4.7M
June 11, 2026	2,005	2,019.5	2,019.5	2,026	1,982.5	2.05M
June 10, 2026	2,036.5	2,034.5	2,034.5	2,062	2,009.5	2.6M
June 09, 2026	2,017	2,033.5	2,033.5	2,037	2,002.5	2.18M
June 08, 2026	1,939	1,979.5	1,979.5	1,981.5	1,935	2.51M
June 05, 2026	2,006	1,982.5	1,982.5	2,013	1,973	2.11M
June 04, 2026	2,039.5	1,993.5	1,993.5	2,040	1,992	2.19M
June 03, 2026	2,005.5	2,049	2,049	2,054	1,996.5	2.35M
June 02, 2026	1,985	1,993.5	1,993.5	1,999.5	1,940	2.11M
June 01, 2026	2,045	2,019.5	2,019.5	2,049	2,012	1.79M
May 29, 2026	2,034.5	2,081	2,081	2,108	2,032.5	3.69M
May 28, 2026	2,036	2,034.5	2,034.5	2,058	2,006	1.84M
May 27, 2026	2,045.5	2,015	2,015	2,070	2,015	1.63M
May 26, 2026	2,058	2,066.5	2,066.5	2,080	2,035.5	2.36M
May 25, 2026	2,008	2,046.5	2,046.5	2,051.5	1,995	2.59M
May 22, 2026	1,968	1,917	1,917	1,968	1,917	1.63M
May 21, 2026	1,960	1,941.5	1,941.5	1,984	1,940.5	2.46M
May 20, 2026	1,950	1,907	1,907	1,957.5	1,901	2.65M
May 19, 2026	1,935.5	1,935	1,935	1,945.5	1,910.5	3.35M
May 18, 2026	1,958	1,917.5	1,917.5	1,983.5	1,909	5.41M
May 15, 2026	2,066	2,048	2,048	2,085.5	2,013	3.09M
May 14, 2026	2,001	2,016.5	2,016.5	2,027	1,995	1.48M
May 13, 2026	1,990	2,011.5	2,011.5	2,026	1,972	2.44M
May 12, 2026	2,054	1,998.5	1,998.5	2,054	1,994	2.09M
May 11, 2026	2,058.5	2,043.5	2,043.5	2,065	2,032.5	1.22M
May 08, 2026	2,081	2,038	2,038	2,083	2,022	1.81M
May 07, 2026	2,085	2,078	2,078	2,113.5	2,032	3.04M
May 01, 2026	2,015	2,019.5	2,019.5	2,042.5	1,998	1.78M
April 30, 2026	2,036.5	2,019.5	2,019.5	2,055	2,012	2.22M
April 28, 2026	2,010	2,040.5	2,040.5	2,040.5	1,996.5	1.5M
April 27, 2026	1,979	1,998.5	1,998.5	2,007.5	1,969.5	2M
April 24, 2026	2,020	1,994.5	1,994.5	2,021.5	1,988	1.62M
April 23, 2026	2,040	2,020.5	2,020.5	2,066	2,008	1.8M
April 22, 2026	2,120	2,055.5	2,055.5	2,120	2,048.5	2.17M
April 21, 2026	2,141	2,136	2,136	2,145	2,122.5	1.18M
April 20, 2026	2,169.5	2,140	2,140	2,170	2,139	1.12M
April 17, 2026	2,135	2,119.5	2,119.5	2,141	2,119	1.04M
April 16, 2026	2,147	2,141.5	2,141.5	2,173.5	2,135.5	1.08M
April 15, 2026	2,126	2,115.5	2,115.5	2,147.5	2,111.5	1.26M
April 14, 2026	2,119.5	2,090.5	2,090.5	2,121.5	2,085	1.84M