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 ¥1,601.47 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,624.96, while ¥1000 invested 1 year ago would be worth ¥1,060.51. This corresponds to total returns of 60.15%, 62.5%, 6.05%, respectively, with annualized returns of 4.82%, 10.2%, 6.05%.

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
October 22, 2026	1,972	1,964	1,964	1,986	1,960	1.72M
October 21, 2026	2,008.5	1,987.5	1,987.5	2,012	1,977	1.91M
October 20, 2026	2,040	1,992.5	1,992.5	2,043.5	1,992.5	1.8M
October 19, 2026	2,047	2,030.5	2,030.5	2,050	2,018.5	1.37M
October 16, 2026	2,044.5	2,055.5	2,055.5	2,062	2,040	1.42M
October 15, 2026	2,023	2,015.5	2,015.5	2,024.5	1,998	2.06M
October 14, 2026	2,038	2,048.5	2,048.5	2,059	2,020.5	1.94M
October 13, 2026	2,017.5	2,017.5	2,017.5	2,028	2,002	1.11M
October 09, 2026	2,002	2,019	2,019	2,025.5	2,002	1.08M
October 08, 2026	2,005	2,008.5	2,008.5	2,019.5	1,996	1.42M
October 07, 2026	2,019	2,043.5	2,043.5	2,052.5	2,014	1.69M
October 06, 2026	2,000	2,013	2,013	2,015	1,995	1.14M
October 05, 2026	1,991.5	1,999	1,999	2,003.5	1,985.5	1.38M
October 02, 2026	2,012	1,979.5	1,979.5	2,015	1,976.5	2.1M
October 01, 2026	2,020	2,022	2,022	2,028	1,995	1.8M
September 30, 2026	2,008	2,031	2,031	2,040.5	2,005	1.86M
September 29, 2026	2,000	1,996.5	1,996.5	2,016.5	1,986.5	2.12M
September 28, 2026	2,041	2,020	2,020	2,043.5	2,019	2.25M
September 25, 2026	2,030	2,036	2,036	2,036	2,016	1.74M
September 24, 2026	2,016.5	2,031.5	2,031.5	2,040	2,001.5	2.28M
September 18, 2026	2,030	1,985.5	1,985.5	2,031.5	1,985.5	2.19M
September 17, 2026	2,020	2,020	2,020	2,038	2,015	1.17M
September 16, 2026	1,994	1,993.5	1,993.5	2,005	1,988	1.3M
September 15, 2026	2,016	1,994	1,994	2,028	1,991.5	1.72M
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