Sagami Rubber Industries Co., Ltd. (5194.T) JPX

616.00

-11(-1.75%)

Updated at June 03 11:11AM

Currency In JPY

5194.T Historical Return

If you invested ¥1000 in Sagami Rubber Industries Co., Ltd. (5194.T) 10 years ago, it would be worth ¥1,135.4 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥638.9, while ¥1000 invested 1 year ago would be worth ¥721.94. This corresponds to total returns of 13.54%, -36.11%, -27.81%, respectively, with annualized returns of 1.28%, -8.57%, -27.81%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5194.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	634	627	627	636	622	28,100
June 01, 2026	646	642	642	646	631	28,900
May 29, 2026	650	645	645	665	645	10,500
May 28, 2026	670	649	649	670	648	48,700
May 27, 2026	654	660	660	665	654	4,100
May 26, 2026	660	656	656	673	654	20,100
May 25, 2026	668	656	656	668	652	14,200
May 22, 2026	652	658	658	665	651	23,600
May 21, 2026	648	650	650	663	648	100,700
May 20, 2026	603	650	650	666	603	233,000
May 19, 2026	684	673	673	697	659	190,500
May 18, 2026	670	698	698	721	664	115,800
May 15, 2026	648	650	650	657	638	27,300
May 14, 2026	659	648	648	667	648	18,700
May 13, 2026	656	659	659	660	650	21,700
May 12, 2026	696	658	658	696	656	61,100
May 11, 2026	716	699	699	716	683	26,200
May 08, 2026	700	691	691	701	679	23,900
May 07, 2026	704	700	700	706	695	14,400
May 01, 2026	710	701	701	710	697	28,700
April 30, 2026	719	710	710	723	710	10,100
April 28, 2026	716	729	729	729	711	6,400
April 27, 2026	722	716	716	730	716	15,100
April 24, 2026	745	722	722	745	722	9,000
April 23, 2026	750	733	733	750	727	19,300
April 22, 2026	761	750	750	765	740	21,400
April 21, 2026	735	765	765	771	731	81,200
April 20, 2026	726	725	725	741	723	26,400
April 17, 2026	713	723	723	732	713	15,400
April 16, 2026	707	712	712	724	697	15,500
April 15, 2026	737	697	697	737	691	51,200
April 14, 2026	739	732	732	747	699	106,000
April 13, 2026	669	748	748	750	664	371,100
April 10, 2026	640	664	664	664	637	40,500
April 09, 2026	642	637	637	643	636	3,900
April 08, 2026	640	639	639	650	639	6,100
April 07, 2026	637	637	637	638	633	2,000
April 06, 2026	631	635	635	650	631	4,800
April 03, 2026	637	631	631	637	631	2,800
April 02, 2026	645	631	631	645	631	8,600
April 01, 2026	644	639	639	646	639	3,900
March 31, 2026	630	640	640	642	626	8,800
March 30, 2026	641	631	631	641	630	6,400
March 27, 2026	638	641	631	643	636	6,500
March 26, 2026	642	638	628.05	643	638	7,100
March 25, 2026	640	640	630.02	648	639	9,400
March 24, 2026	641	638	628.05	648	638	5,200
March 23, 2026	648	638	628.05	648	636	25,200
March 19, 2026	651	650	639.86	652	650	4,300
March 18, 2026	651	654	643.8	654	651	2,000
March 17, 2026	655	650	639.86	655	650	5,800
March 16, 2026	650	650	639.86	652	649	12,100
March 13, 2026	652	653	642.81	653	650	3,200
March 12, 2026	651	650	639.86	654	650	5,000
March 11, 2026	657	650	639.86	663	648	41,100
March 10, 2026	660	662	646.75	662	658	700
March 09, 2026	650	653	642.81	655	647	28,700
March 06, 2026	662	663	652.66	672	661	7,100
March 05, 2026	671	662	651.67	671	662	8,900
March 04, 2026	670	660	647.73	678	651	56,200