Sumitomo Rubber Industries, Ltd. - 5110.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,774	2,715	2,715	2,791	2,701.5	3.34M
February 19, 2026	2,686	2,792.5	2,792.5	2,797.5	2,683.5	3.36M
February 18, 2026	2,655	2,681	2,681	2,698	2,655	1.7M
February 17, 2026	2,654	2,667.5	2,667.5	2,691.5	2,641	1.9M
February 16, 2026	2,658	2,642.5	2,642.5	2,682	2,631.5	2.5M
February 13, 2026	2,653	2,659	2,659	2,699	2,621	3.4M
February 12, 2026	2,742.5	2,615	2,615	2,780	2,519	9.54M
February 10, 2026	2,699.5	2,762	2,762	2,763	2,693	1.29M
February 09, 2026	2,725	2,707.5	2,707.5	2,740	2,680.5	1.34M
February 06, 2026	2,599.5	2,662	2,662	2,677	2,589	1.18M
February 05, 2026	2,620	2,631.5	2,631.5	2,655	2,602	986,600
February 04, 2026	2,560	2,598.5	2,598.5	2,627.5	2,551	1.62M
February 03, 2026	2,515.5	2,531.5	2,531.5	2,545	2,497	1.47M
February 02, 2026	2,540	2,471.5	2,471.5	2,556.5	2,471	1.02M
January 30, 2026	2,507	2,490	2,490	2,507	2,464.5	1.31M
January 29, 2026	2,483.5	2,476.5	2,476.5	2,495	2,435	1.59M
January 28, 2026	2,515	2,487.5	2,487.5	2,525	2,481.5	1.63M
January 27, 2026	2,530.5	2,550	2,550	2,552.5	2,502.5	1.56M
January 26, 2026	2,541.5	2,550.5	2,550.5	2,577.5	2,523.5	1.95M
January 23, 2026	2,595	2,600	2,600	2,629.5	2,593	1.55M
January 22, 2026	2,560.5	2,578.5	2,578.5	2,587.5	2,527.5	1.79M
January 21, 2026	2,500	2,528.5	2,528.5	2,532.5	2,474	2.51M
January 20, 2026	2,568	2,561.5	2,561.5	2,616.5	2,552	1.61M
January 19, 2026	2,520	2,582	2,582	2,597.5	2,517.5	1.6M
January 16, 2026	2,628	2,651.5	2,651.5	2,662	2,626	785,200
January 15, 2026	2,602	2,657.5	2,657.5	2,664	2,602	1.03M
January 14, 2026	2,613	2,627.5	2,627.5	2,633	2,603	1.01M
January 13, 2026	2,626	2,607	2,607	2,658	2,595	1.85M
January 09, 2026	2,489.5	2,574.5	2,574.5	2,584	2,470	2.84M
January 08, 2026	2,450	2,466	2,466	2,480	2,423.5	1.44M
January 07, 2026	2,450	2,446	2,446	2,452	2,424	1.41M
January 06, 2026	2,440	2,452.5	2,452.5	2,470.5	2,419	1.21M
January 05, 2026	2,415	2,431	2,431	2,445.5	2,405	1.45M
December 30, 2025	2,415	2,413.5	2,413.5	2,428	2,403	996,800
December 29, 2025	2,451.5	2,431.5	2,431.5	2,461.5	2,426.5	1.31M
December 26, 2025	2,491	2,499	2,499	2,507	2,475.5	933,900
December 25, 2025	2,492	2,489	2,489	2,493.5	2,466	487,600
December 24, 2025	2,466	2,471	2,471	2,510	2,458	1.66M
December 23, 2025	2,452.5	2,468.5	2,468.5	2,478.5	2,445	1.55M
December 22, 2025	2,485	2,483.5	2,483.5	2,489.5	2,443	1.33M
December 19, 2025	2,443.5	2,468	2,468	2,473	2,433.5	1.47M
December 18, 2025	2,416.5	2,420	2,420	2,432.5	2,401	1.46M
December 17, 2025	2,450	2,401.5	2,401.5	2,451.5	2,401.5	1.92M
December 16, 2025	2,513.5	2,454	2,454	2,517	2,449	1.58M
December 15, 2025	2,470	2,497.5	2,497.5	2,513	2,452.5	1.86M
December 12, 2025	2,418.5	2,441.5	2,441.5	2,449.5	2,403.5	2.05M
December 11, 2025	2,427.5	2,369	2,369	2,429	2,369	1.75M
December 10, 2025	2,392	2,396.5	2,396.5	2,421	2,382	2.77M
December 09, 2025	2,349	2,342	2,342	2,375	2,308	2.51M
December 08, 2025	2,265.5	2,253	2,253	2,267	2,228.5	1.45M
December 05, 2025	2,283	2,222	2,222	2,294	2,222	1.85M
December 04, 2025	2,240	2,263	2,263	2,282	2,231	2.34M
December 03, 2025	2,228.5	2,261.5	2,261.5	2,284.5	2,211	2.4M
December 02, 2025	2,167	2,220.5	2,220.5	2,233.5	2,159	1.49M
December 01, 2025	2,180.5	2,167	2,167	2,192	2,162.5	1.84M
November 28, 2025	2,180	2,177.5	2,177.5	2,190	2,153	1.82M
November 27, 2025	2,210	2,160.5	2,160.5	2,217.5	2,160.5	1.84M
November 26, 2025	2,173	2,208.5	2,208.5	2,219	2,157.5	1.93M
November 25, 2025	2,158.5	2,146.5	2,146.5	2,173.5	2,141	1.81M
November 21, 2025	2,106	2,137	2,137	2,149.5	2,092	2.13M

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