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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2,210	2,197	2,197	2,224	2,196	100,400
September 26, 2025	2,233	2,240	2,210	2,246	2,217	152,400
September 25, 2025	2,237	2,233	2,203.09	2,251	2,227	112,400
September 24, 2025	2,205	2,233	2,203.09	2,241	2,194	134,800
September 22, 2025	2,219	2,211	2,181.39	2,225	2,201	106,600
September 19, 2025	2,253	2,212	2,182.37	2,275	2,186	365,700
September 18, 2025	2,260	2,264	2,233.68	2,268	2,235	107,400
September 17, 2025	2,265	2,268	2,237.62	2,275	2,235	123,400
September 16, 2025	2,213	2,264	2,233.68	2,268	2,213	123,400
September 12, 2025	2,254	2,213	2,183.36	2,260	2,212	208,700
September 11, 2025	2,253	2,255	2,224.8	2,269	2,230	208,700
September 10, 2025	2,268	2,262	2,231.71	2,272	2,246	116,800
September 09, 2025	2,271	2,268	2,268	2,280	2,241	108,700
September 08, 2025	2,264	2,258	2,258	2,267	2,230	223,900
September 05, 2025	2,218	2,247	2,247	2,255	2,185	140,400
September 04, 2025	2,195	2,192	2,192	2,200	2,164	105,700
September 03, 2025	2,186	2,188	2,188	2,215	2,175	179,800
September 02, 2025	2,184	2,173	2,173	2,184	2,151	106,000
September 01, 2025	2,202	2,166	2,166	2,202	2,146	138,900
August 29, 2025	2,161	2,209	2,209	2,228	2,160	225,400
August 28, 2025	2,160	2,195	2,195	2,199	2,156	120,100
August 27, 2025	2,175	2,158	2,158	2,181	2,150	118,200
August 26, 2025	2,167	2,153	2,153	2,171	2,131	130,400
August 25, 2025	2,151	2,167	2,167	2,179	2,143	143,200
August 22, 2025	2,132	2,126	2,126	2,153	2,108	142,900
August 21, 2025	2,068	2,105	2,105	2,109	2,042	117,600
August 20, 2025	2,085	2,075	2,075	2,105	2,066	130,800
August 19, 2025	2,071	2,101	2,101	2,112	2,061	162,000
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

Sumitomo Riko Company Limited (5191.T) JPX