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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,593	2,595	2,595	2,595	2,591	877,900
November 06, 2025	2,599	2,593	2,593	2,602	2,593	454,100
November 05, 2025	2,593	2,600	2,600	2,606	2,592	943,000
November 04, 2025	2,602	2,595	2,595	2,608	2,593	1.37M
October 31, 2025	2,621	2,617	2,617	2,628	2,601	1.76M
October 30, 2025	2,170	2,615	2,615	2,626	2,154	2.92M
October 29, 2025	2,200	2,156	2,156	2,201	2,155	119,400
October 28, 2025	2,268	2,184	2,184	2,284	2,177	118,500
October 27, 2025	2,260	2,294	2,294	2,299	2,247	166,500
October 24, 2025	2,232	2,221	2,221	2,239	2,211	100,700
October 23, 2025	2,187	2,225	2,225	2,231	2,184	134,100
October 22, 2025	2,136	2,174	2,174	2,202	2,136	191,600
October 21, 2025	2,148	2,122	2,122	2,160	2,120	93,100
October 20, 2025	2,150	2,130	2,130	2,150	2,116	69,400
October 17, 2025	2,093	2,101	2,101	2,111	2,086	80,100
October 16, 2025	2,080	2,100	2,100	2,109	2,080	85,200
October 15, 2025	2,056	2,074	2,074	2,084	2,056	91,100
October 14, 2025	2,054	2,033	2,033	2,089	2,027	173,700
October 10, 2025	2,139	2,104	2,104	2,147	2,091	149,200
October 09, 2025	2,187	2,184	2,184	2,197	2,156	153,300
October 08, 2025	2,220	2,175	2,175	2,238	2,173	214,700
October 07, 2025	2,205	2,211	2,211	2,226	2,178	152,500
October 06, 2025	2,276	2,197	2,197	2,300	2,186	226,400
October 03, 2025	2,163	2,191	2,191	2,194	2,161	122,000
October 02, 2025	2,131	2,147	2,147	2,158	2,123	112,900
October 01, 2025	2,175	2,131	2,131	2,179	2,115	120,500
September 30, 2025	2,201	2,206	2,206	2,215	2,174	124,300
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

Sumitomo Riko Company Limited (5191.T) JPX