Sagami Rubber Industries Co., Ltd.(JP:5194)
Â¥612.00+10.00 (+1.66%)
JP:5194
Sagami Rubber Industries Co., Ltd. historical prices
Â¥612.00
At close:+10.00 (+1.66%)
Want to see JP:5194 full AI Analyst Report?
Sagami Rubber Industries Co., Ltd. (5194) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 611.00 | 617.00 | 608.00 | 612.00 | 612.00 | +1.66% | 11,300 | 1.50 |
| Nov 12, 2026 | 611.00 | 611.00 | 602.00 | 602.00 | 602.00 | -2.11% | 10,900 | 1.46 |
| Nov 11, 2026 | 597.00 | 617.00 | 596.00 | 615.00 | 615.00 | +3.02% | 13,400 | 1.84 |
| Nov 10, 2026 | 620.00 | 620.00 | 595.00 | 597.00 | 597.00 | +0.51% | 45,800 | 6.87 |
| Nov 09, 2026 | 598.00 | 598.00 | 589.00 | 590.00 | 590.00 | -0.67% | 6,400 | 0.96 |
| Nov 06, 2026 | 600.00 | 605.00 | 588.00 | 594.00 | 594.00 | -1.98% | 34,700 | 5.64 |
| Nov 05, 2026 | 606.00 | 607.00 | 602.00 | 606.00 | 606.00 | +0.17% | 2,900 | 0.45 |
| Nov 04, 2026 | 602.00 | 607.00 | 600.00 | 605.00 | 605.00 | -0.17% | 9,700 | 1.44 |
| Nov 03, 2026 | 606.00 | 609.00 | 600.00 | 606.00 | 606.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 605.00 | 609.00 | 600.00 | 606.00 | 606.00 | +0.17% | 13,800 | 2.07 |
| Oct 30, 2026 | 607.00 | 608.00 | 605.00 | 605.00 | 605.00 | -0.82% | 2,500 | 0.37 |
| Oct 29, 2026 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.00% | 2,900 | 0.43 |
| Oct 28, 2026 | 611.00 | 611.00 | 610.00 | 610.00 | 610.00 | -0.33% | 700 | 0.10 |
| Oct 27, 2026 | 607.00 | 614.00 | 607.00 | 612.00 | 612.00 | +0.82% | 2,200 | 0.32 |
| Oct 26, 2026 | 611.00 | 612.00 | 607.00 | 607.00 | 607.00 | -0.33% | 4,300 | 0.63 |
| Oct 23, 2026 | 609.00 | 613.00 | 601.00 | 609.00 | 609.00 | 0.00% | 8,700 | 1.29 |
| Oct 22, 2026 | 609.00 | 613.00 | 606.00 | 609.00 | 609.00 | +0.33% | 3,400 | 0.50 |
| Oct 21, 2026 | 613.00 | 613.00 | 607.00 | 607.00 | 607.00 | 0.00% | 5,100 | 0.74 |
| Oct 20, 2026 | 617.00 | 617.00 | 606.00 | 607.00 | 607.00 | -1.62% | 9,000 | 1.30 |
| Oct 19, 2026 | 616.00 | 617.00 | 606.00 | 617.00 | 617.00 | +0.49% | 4,900 | 0.70 |
| Oct 16, 2026 | 615.00 | 616.00 | 606.00 | 614.00 | 614.00 | +0.99% | 13,800 | 1.93 |
| Oct 15, 2026 | 616.00 | 616.00 | 608.00 | 608.00 | 608.00 | -1.94% | 17,700 | 2.57 |
| Oct 14, 2026 | 612.00 | 622.00 | 602.00 | 620.00 | 620.00 | +1.47% | 16,900 | 2.43 |
| Oct 13, 2026 | 614.00 | 619.00 | 603.00 | 611.00 | 611.00 | -0.49% | 16,300 | 2.40 |
| Oct 12, 2026 | 614.00 | 618.00 | 613.00 | 614.00 | 614.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 615.00 | 618.00 | 613.00 | 614.00 | 614.00 | -0.65% | 5,900 | 0.83 |
| Oct 08, 2026 | 624.00 | 624.00 | 616.00 | 618.00 | 618.00 | -0.80% | 9,700 | 1.37 |
| Oct 07, 2026 | 633.00 | 633.00 | 612.00 | 623.00 | 623.00 | -1.27% | 21,800 | 3.08 |
| Oct 06, 2026 | 634.00 | 640.00 | 614.00 | 631.00 | 631.00 | -1.25% | 32,000 | 4.79 |
| Oct 05, 2026 | 640.00 | 641.00 | 634.00 | 639.00 | 639.00 | -0.16% | 5,300 | 0.77 |
| Oct 02, 2026 | 641.00 | 641.00 | 634.00 | 640.00 | 640.00 | -0.16% | 1,700 | 0.25 |
| Oct 01, 2026 | 642.00 | 644.00 | 636.00 | 641.00 | 641.00 | -0.16% | 4,800 | 0.70 |
| Sep 30, 2026 | 632.00 | 644.00 | 631.00 | 642.00 | 642.00 | +1.58% | 15,600 | 2.33 |
| Sep 29, 2026 | 632.00 | 634.00 | 632.00 | 632.00 | 632.00 | 0.00% | 2,900 | 0.42 |
| Sep 28, 2026 | 633.00 | 634.00 | 632.00 | 632.00 | 632.00 | -0.32% | 7,800 | 1.12 |
| Sep 25, 2026 | 636.00 | 638.00 | 631.00 | 634.00 | 634.00 | -0.31% | 9,200 | 1.33 |
| Sep 24, 2026 | 636.00 | 637.00 | 634.00 | 636.00 | 636.00 | -0.16% | 5,100 | 0.69 |
| Sep 23, 2026 | 639.00 | 639.00 | 635.00 | 637.00 | 637.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 639.00 | 639.00 | 635.00 | 637.00 | 637.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 639.00 | 639.00 | 635.00 | 637.00 | 637.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 639.00 | 639.00 | 635.00 | 637.00 | 637.00 | -0.31% | 7,100 | 0.81 |
| Sep 17, 2026 | 639.00 | 641.00 | 637.00 | 639.00 | 639.00 | +0.47% | 3,900 | 0.41 |
| Sep 16, 2026 | 641.00 | 641.00 | 636.00 | 636.00 | 636.00 | -0.78% | 4,400 | 0.45 |
| Sep 15, 2026 | 638.00 | 643.00 | 638.00 | 641.00 | 641.00 | +0.47% | 2,000 | 0.20 |
| Sep 14, 2026 | 637.00 | 641.00 | 636.00 | 638.00 | 638.00 | +0.16% | 2,200 | 0.22 |
| Sep 11, 2026 | 635.00 | 640.00 | 635.00 | 637.00 | 637.00 | +0.31% | 1,500 | 0.15 |
| Sep 10, 2026 | 638.00 | 640.00 | 634.00 | 635.00 | 635.00 | -0.31% | 3,000 | 0.29 |
| Sep 09, 2026 | 640.00 | 640.00 | 633.00 | 637.00 | 637.00 | -0.47% | 4,700 | 0.45 |
| Sep 08, 2026 | 642.00 | 645.00 | 640.00 | 640.00 | 640.00 | -0.16% | 2,600 | 0.24 |
| Sep 07, 2026 | 648.00 | 651.00 | 641.00 | 641.00 | 641.00 | -1.08% | 3,500 | 0.32 |
