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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 28, 2026	2,593	2,594	2,594	2,598	2,593	63,200
January 27, 2026	2,592	2,592	2,592	2,595	2,592	56,100
January 26, 2026	2,592	2,591	2,591	2,595	2,591	195,200
January 23, 2026	2,592	2,592	2,592	2,595	2,590	164,100
January 22, 2026	2,592	2,592	2,592	2,597	2,591	54,000
January 21, 2026	2,593	2,593	2,593	2,595	2,592	18,300
January 20, 2026	2,592	2,593	2,593	2,599	2,592	23,900
January 19, 2026	2,592	2,592	2,592	2,599	2,591	51,400
January 16, 2026	2,591	2,591	2,591	2,594	2,591	75,100
January 15, 2026	2,591	2,591	2,591	2,593	2,591	25,500
January 14, 2026	2,591	2,590	2,590	2,592	2,590	52,100
January 13, 2026	2,592	2,590	2,590	2,595	2,590	63,200
January 09, 2026	2,590	2,590	2,590	2,596	2,590	66,300
January 08, 2026	2,590	2,590	2,590	2,593	2,589	214,100
January 07, 2026	2,591	2,590	2,590	2,594	2,589	174,500
January 06, 2026	2,599	2,591	2,591	2,600	2,591	203,000
January 05, 2026	2,600	2,593	2,593	2,603	2,593	78,300
December 30, 2025	2,610	2,617	2,617	2,630	2,593	126,400
December 29, 2025	2,588	2,610	2,610	2,610	2,588	356,700
December 26, 2025	2,585	2,586	2,586	2,594	2,585	721,600
December 25, 2025	2,592	2,583	2,583	2,597	2,583	496,400
December 24, 2025	2,591	2,591	2,591	2,595	2,582	812,000
December 23, 2025	2,588	2,589	2,589	2,600	2,587	156,700
December 22, 2025	2,586	2,587	2,587	2,591	2,586	245,000
December 19, 2025	2,588	2,586	2,586	2,593	2,586	736,500
December 18, 2025	2,590	2,589	2,589	2,592	2,588	95,000
December 17, 2025	2,595	2,595	2,595	2,598	2,592	82,400
December 16, 2025	2,579	2,590	2,590	2,594	2,576	157,600
December 15, 2025	2,582	2,575	2,575	2,592	2,575	161,500
December 12, 2025	2,597	2,579	2,579	2,599	2,572	178,900
December 11, 2025	2,600	2,597	2,597	2,601	2,596	222,800
December 10, 2025	2,596	2,597	2,597	2,599	2,595	445,500
December 09, 2025	2,596	2,595	2,595	2,597	2,595	274,500
December 08, 2025	2,595	2,595	2,595	2,597	2,594	758,000
December 05, 2025	2,595	2,595	2,595	2,595	2,594	319,900
December 04, 2025	2,595	2,594	2,594	2,595	2,594	366,100
December 03, 2025	2,595	2,594	2,594	2,596	2,594	458,100
December 02, 2025	2,594	2,594	2,594	2,595	2,594	329,700
December 01, 2025	2,595	2,594	2,594	2,598	2,593	512,300
November 28, 2025	2,594	2,598	2,598	2,598	2,593	486,400
November 27, 2025	2,594	2,594	2,594	2,595	2,593	267,900
November 26, 2025	2,594	2,593	2,593	2,595	2,593	284,200
November 25, 2025	2,596	2,593	2,593	2,597	2,593	572,400
November 21, 2025	2,593	2,596	2,596	2,596	2,593	587,500
November 20, 2025	2,594	2,593	2,593	2,595	2,592	473,200
November 19, 2025	2,593	2,593	2,593	2,596	2,592	486,100
November 18, 2025	2,594	2,592	2,592	2,595	2,592	274,700
November 17, 2025	2,592	2,595	2,595	2,595	2,591	379,300
November 14, 2025	2,592	2,591	2,591	2,593	2,591	434,400
November 13, 2025	2,593	2,591	2,591	2,594	2,591	529,500
November 12, 2025	2,592	2,592	2,592	2,594	2,591	531,400
November 11, 2025	2,593	2,591	2,591	2,594	2,590	938,400
November 10, 2025	2,595	2,592	2,592	2,597	2,592	422,900
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

Sumitomo Riko Company Limited (5191.T) JPX