Sumitomo Riko Company Limited - 5191.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,055	2,076	2,076	2,079	2,051	136,800
August 15, 2025	2,022	2,048	2,048	2,050	2,002	132,500
August 14, 2025	2,020	2,007	2,007	2,029	1,986	101,100
August 13, 2025	2,004	2,030	2,030	2,045	2,004	117,200
August 12, 2025	2,024	2,003	2,003	2,024	1,991	129,700
August 08, 2025	1,952	2,001	2,001	2,004	1,951	128,200
August 07, 2025	1,970	1,960	1,960	1,990	1,957	129,200
August 06, 2025	1,944	1,964	1,964	1,967	1,938	85,700
August 05, 2025	1,915	1,926	1,926	1,954	1,911	120,600
August 04, 2025	1,878	1,907	1,907	1,922	1,878	127,200
August 01, 2025	1,916	1,918	1,918	1,942	1,901	148,100
July 31, 2025	1,900	1,917	1,917	1,924	1,875	271,400
July 30, 2025	1,845	1,870	1,870	1,936	1,833	503,700
July 29, 2025	1,828	1,845	1,845	1,854	1,824	146,200
July 28, 2025	1,853	1,848	1,848	1,865	1,837	98,900
July 25, 2025	1,857	1,846	1,846	1,866	1,838	102,000
July 24, 2025	1,876	1,870	1,870	1,908	1,857	217,100
July 23, 2025	1,799	1,858	1,858	1,878	1,796	244,700
July 22, 2025	1,799	1,767	1,767	1,811	1,767	97,700
July 18, 2025	1,838	1,803	1,803	1,838	1,798	237,500
July 17, 2025	1,796	1,818	1,818	1,820	1,785	133,500
July 16, 2025	1,787	1,801	1,801	1,806	1,787	105,400
July 15, 2025	1,750	1,788	1,788	1,790	1,743	140,300
July 14, 2025	1,760	1,764	1,764	1,778	1,752	133,800
July 11, 2025	1,744	1,742	1,742	1,754	1,733	100,900
July 10, 2025	1,724	1,728	1,728	1,734	1,715	175,200
July 09, 2025	1,716	1,724	1,724	1,728	1,695	162,100
July 08, 2025	1,672	1,693	1,693	1,697	1,672	125,000
July 07, 2025	1,722	1,672	1,672	1,737	1,672	157,100
July 04, 2025	1,744	1,744	1,744	1,758	1,731	145,800
July 03, 2025	1,700	1,736	1,736	1,756	1,699	284,400
July 02, 2025	1,638	1,684	1,684	1,699	1,638	216,300
July 01, 2025	1,650	1,653	1,653	1,661	1,643	139,700
June 30, 2025	1,663	1,668	1,668	1,678	1,645	273,600
June 27, 2025	1,626	1,639	1,639	1,650	1,615	248,000
June 26, 2025	1,596	1,616	1,616	1,616	1,595	156,500
June 25, 2025	1,598	1,591	1,591	1,601	1,575	106,200
June 24, 2025	1,612	1,598	1,598	1,616	1,579	211,200
June 23, 2025	1,621	1,595	1,595	1,621	1,589	201,600
June 20, 2025	1,647	1,626	1,626	1,653	1,622	258,700
June 19, 2025	1,680	1,646	1,646	1,687	1,635	225,100
June 18, 2025	1,650	1,669	1,669	1,671	1,650	149,500
June 17, 2025	1,618	1,641	1,641	1,641	1,612	248,200
June 16, 2025	1,642	1,624	1,624	1,648	1,623	158,200
June 13, 2025	1,665	1,648	1,648	1,669	1,637	234,100
June 12, 2025	1,680	1,676	1,676	1,684	1,656	155,900
June 11, 2025	1,668	1,678	1,678	1,684	1,662	163,200
June 10, 2025	1,706	1,674	1,674	1,706	1,671	158,600
June 09, 2025	1,700	1,693	1,693	1,712	1,693	108,400
June 06, 2025	1,691	1,696	1,696	1,705	1,687	115,400
June 05, 2025	1,700	1,698	1,698	1,709	1,693	114,200
June 04, 2025	1,719	1,708	1,708	1,732	1,708	153,400
June 03, 2025	1,710	1,715	1,715	1,717	1,688	182,600
June 02, 2025	1,720	1,716	1,716	1,735	1,712	143,200
May 30, 2025	1,676	1,727	1,727	1,737	1,671	205,200
May 29, 2025	1,664	1,696	1,696	1,708	1,660	211,800
May 28, 2025	1,683	1,664	1,664	1,690	1,663	194,000
May 27, 2025	1,663	1,683	1,683	1,688	1,663	130,300
May 26, 2025	1,703	1,668	1,668	1,720	1,668	254,700
May 23, 2025	1,655	1,675	1,675	1,694	1,647	294,300

Sumitomo Riko Company Limited (5191.T) JPX