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

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 ¥1,209.49 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥646.07, while ¥1000 invested 1 year ago would be worth ¥710.8. This corresponds to total returns of 20.95%, -35.39%, -28.92%, respectively, with annualized returns of 1.92%, -8.36%, -28.92%.

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
July 31, 2026	647	643	643	652	643	6,500
July 30, 2026	651	646	646	651	645	2,300
July 29, 2026	654	645	645	654	640	6,200
July 28, 2026	657	654	654	657	646	6,300
July 27, 2026	647	650	650	658	647	4,700
July 24, 2026	660	646	646	660	646	9,000
July 23, 2026	680	660	660	680	660	13,000
July 22, 2026	662	678	678	678	662	9,900
July 21, 2026	662	662	662	693	662	24,900
July 17, 2026	669	652	652	679	650	20,500
July 16, 2026	654	659	659	665	652	6,600
July 15, 2026	664	651	651	669	651	19,500
July 14, 2026	667	654	654	668	652	8,700
July 13, 2026	671	666	666	677	658	5,600
July 10, 2026	659	672	672	680	659	21,500
July 09, 2026	647	651	651	660	645	7,400
July 08, 2026	633	646	646	664	633	19,300
July 07, 2026	643	633	633	643	633	2,900
July 06, 2026	640	638	638	640	632	3,200
July 03, 2026	632	632	632	638	630	3,400
July 02, 2026	637	632	632	650	630	20,600
July 01, 2026	622	636	636	636	616	7,200
June 30, 2026	615	622	622	624	614	5,300
June 29, 2026	612	614	614	625	610	34,100
June 26, 2026	614	610	610	617	606	33,700
June 25, 2026	617	614	614	618	611	5,200
June 24, 2026	619	610	610	619	609	13,100
June 23, 2026	613	616	616	619	609	43,400
June 22, 2026	617	610	610	623	604	44,900
June 19, 2026	635	617	617	637	617	27,100
June 18, 2026	628	635	635	635	619	12,600
June 17, 2026	617	624	624	627	613	10,300
June 16, 2026	612	618	618	620	610	15,200
June 15, 2026	617	612	612	620	609	8,100
June 12, 2026	617	613	613	617	611	2,700
June 11, 2026	611	616	616	625	602	28,800
June 10, 2026	617	611	611	617	611	16,300
June 09, 2026	616	616	616	621	613	9,100
June 08, 2026	627	620	620	630	618	13,400
June 05, 2026	625	633	633	637	624	15,000
June 04, 2026	616	624	624	625	610	20,200
June 03, 2026	626	607	607	627	600	74,400
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