Sagami Rubber Industries Co., Ltd. - 5194.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	941	934	934	941	932	2,700
August 15, 2025	922	942	942	946	922	4,400
August 14, 2025	918	920	920	932	918	8,800
August 13, 2025	917	919	919	933	917	13,200
August 12, 2025	943	928	928	973	916	28,400
August 08, 2025	939	929	929	939	921	7,000
August 07, 2025	922	933	933	933	917	3,000
August 06, 2025	915	917	917	928	915	12,200
August 05, 2025	916	915	915	917	915	1,300
August 04, 2025	910	916	916	923	910	7,600
August 01, 2025	924	924	924	930	920	10,900
July 31, 2025	924	924	924	924	912	9,600
July 30, 2025	916	924	924	941	910	8,600
July 29, 2025	920	916	916	928	916	3,200
July 28, 2025	925	920	920	943	919	10,200
July 25, 2025	953	932	932	953	930	8,900
July 24, 2025	913	945	945	946	913	3,700
July 23, 2025	925	906	906	938	906	8,400
July 22, 2025	925	922	922	934	915	2,000
July 18, 2025	941	925	925	942	925	6,600
July 17, 2025	961	942	942	961	942	3,100
July 16, 2025	974	961	961	979	948	13,000
July 15, 2025	954	975	975	975	954	14,500
July 14, 2025	961	954	954	970	953	6,100
July 11, 2025	946	961	961	965	934	5,100
July 10, 2025	959	951	951	960	950	11,700
July 09, 2025	952	954	954	967	947	5,500
July 08, 2025	958	952	952	960	946	2,700
July 07, 2025	967	957	957	967	949	10,800
July 04, 2025	934	971	971	973	934	20,900
July 03, 2025	934	934	934	955	918	23,300
July 02, 2025	927	934	934	942	920	16,200
July 01, 2025	924	935	935	935	917	7,500
June 30, 2025	923	924	924	936	905	17,000
June 27, 2025	912	929	929	929	910	20,600
June 26, 2025	915	927	927	936	910	16,500
June 25, 2025	942	925	925	942	910	22,500
June 24, 2025	917	940	940	940	892	27,800
June 23, 2025	888	909	909	920	880	46,300
June 20, 2025	880	889	889	892	880	11,400
June 19, 2025	875	880	880	880	872	10,800
June 18, 2025	867	874	874	876	867	10,000
June 17, 2025	853	867	867	877	846	19,900
June 16, 2025	853	852	852	853	845	4,300
June 13, 2025	844	848	848	849	844	3,100
June 12, 2025	848	852	852	853	843	4,200
June 11, 2025	850	851	851	859	844	6,500
June 10, 2025	856	848	848	856	846	4,800
June 09, 2025	857	850	850	860	850	2,800
June 06, 2025	854	849	849	854	841	17,200
June 05, 2025	851	859	859	861	851	5,400
June 04, 2025	863	851	851	874	850	11,000
June 03, 2025	864	864	864	890	863	25,800
June 02, 2025	849	861	861	870	849	19,100
May 30, 2025	848	856	856	859	845	25,600
May 29, 2025	851	847	847	851	846	26,100
May 28, 2025	852	851	851	858	849	11,200
May 27, 2025	845	845	845	855	845	11,500
May 26, 2025	862	845	845	862	841	35,500
May 23, 2025	865	866	866	866	854	16,700

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