|
Market Closed -
Japan Exchange
12:00:00 28/08/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 2,223.50 JPY | -0.87% |
|
-3.20% | -7.87% |
Stock exchange
Japan Exchange
5110 2,223.50 ¥
-0.87%
457.11Cr
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 5110 | 2,223.50JPY | -0.87% | 457.11Cr ¥ | ||
Deutsche Boerse AG
| 108 | 11.80EUR | -0.84% | 0 € | |
|
Börse Stuttgart
| 108 | 11.80EUR | -0.84% | 0 € | |
|
Boerse Muenchen
| 108 | 12.00EUR | -1.64% | 0 € |
Quotes 5-day view: Sumitomo Rubber Industries, Ltd.
Delayed Quote Japan Exchange
| 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | 28/08/2026 | |
|---|---|---|---|---|---|
| Last | JP¥2,325.00 | JP¥2,290.50 | JP¥2,302.50 | JP¥2,243.00 | JP¥2,223.50 |
| Volume | 12,71,100 | 14,15,600 | 12,43,600 | 17,13,100 | 20,55,800 |
| Change | +1.22% | -1.48% | +0.52% | -2.58% | -0.87% |
| Opening | JP¥2,322.00 | JP¥2,330.00 | JP¥2,276.50 | JP¥2,305.50 | JP¥2,240.00 |
| High | JP¥2,360.00 | JP¥2,334.00 | JP¥2,328.00 | JP¥2,313.00 | JP¥2,245.00 |
| Low | JP¥2,309.50 | JP¥2,276.50 | JP¥2,275.00 | JP¥2,243.00 | JP¥2,212.50 |
Performance
| 1 day | -0.87% | ||
| 1 week | -3.20% | ||
| Current month | -2.48% | ||
| 1 month | -4.24% | ||
| 3 months | +6.85% | ||
| 6 months | -20.06% | ||
| Current year | -7.87% | ||
| 1 year | +27.79% | ||
| 3 years | +48.18% | ||
| 5 years | +72.23% | ||
| 10 years | +45.71% |
Volumes
marketsDaily volume
20,55,800
Estimated daily volume
20,55,800
Avg. Volume 20 sessions
16,00,293
Daily volume ratio
1.28
Avg. Volume 20 sessions JPY
3,55,82,51,485.5
Avg. Volume 20 sessions USD
2,22,10,605.77
Record volume 1
2,10,55,200
Record volume 2
1,66,43,900
Record volume 3
1,18,25,600
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
5,84,43,89,70,478
Market Cap (USD)
3,65,33,60,070
Net sales (JPY)
12,07,06,10,00,000
Net sales (USD)
7,54,54,04,537
Number of employees
37,671
Sales / Employee (JPY)
3,20,42,181
Sales / Employee (USD)
2,00,297
Free-Float
68.84 %
Free-Float capitalization (JPY)
4,02,65,44,48,866
Free-Float capitalization (USD)
2,51,70,15,052
Average Daily Capital Traded
0.61%
Indicators
Moving average 5 days
2,276.9
Moving average 20 days
2,314.8
Moving average 50 days
2,255.61
Moving average 100 days
2,154.91
Price spread / (MMA5)
+2.40%
Price spread / (MMA20)
+4.11%
Price spread / (MMA50)
+1.44%
Price spread / (MMA100)
-3.08%
RSI 9 days
41.33
RSI 14 days
45.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.87% | -3.20% | +27.79% | +48.18% | 365.34Cr | |
| -0.56% | -0.10% | +22.76% | +45.28% | 3.2TCr | |
| +1.28% | +0.49% | +12.45% | +19.72% | 2.74TCr | |
| -1.97% | -2.58% | +32.84% | +146.32% | 719.94Cr | |
| +2.86% | +4.12% | +1.55% | +22.26% | 674.44Cr | |
| +0.54% | +2.27% | +6.17% | - | 654.81Cr | |
| -1.82% | +0.78% | +11.36% | +56.66% | 496.41Cr | |
| -1.99% | -1.99% | -0.88% | +71.17% | 359.58Cr | |
| +0.93% | +1.12% | +102.49% | +102.09% | 260.59Cr | |
| -4.32% | -12.57% | +174.72% | +285.30% | 227.28Cr | |
| Average | -0.59% | -0.84% | +39.13% | +88.56% | 969.35Cr | |
| Weighted average by Cap. | -0.01% | -0.01% | +22.44% | +53.32% |
Historical Quotes: Sumitomo Rubber Industries, Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
12312cd09cc0cfa458b78cb28a96bb9b.X-7EkQrfVuwZMQC57ZyHkITHn1I9x3bJpbe6HKoNt3Y.HpqF4WeubqtoR0eLo67i1fyKphxa8CT4_8fWTZNHwkcx3JT5WbITqUh9OA
| Date | Price | Volume | Total |
|---|---|---|---|
| 12:00:00 pm | 2,223.50 | 5,04,200 | 20,55,800 |
| 11:54:59 am | 2,216.50 | 100 | 15,51,600 |
| 11:54:59 am | 2,216.00 | 200 | 15,51,500 |
| 11:54:59 am | 2,216.00 | 300 | 15,51,300 |
| 11:54:59 am | 2,216.00 | 200 | 15,51,000 |
| 11:54:57 am | 2,215.00 | 100 | 15,50,800 |
| 11:54:56 am | 2,215.00 | 100 | 15,50,700 |
| 11:54:56 am | 2,215.50 | 100 | 15,50,600 |
| 11:54:55 am | 2,217.00 | 100 | 15,50,500 |
| 11:54:54 am | 2,215.50 | 300 | 15,50,400 |
Price Extremes
| 1 week | 2,212.5 |  | 2,360 |
| 1 month | 2,138.5 | | 2,547 |
| Current year | 1,901 | | 2,798.5 |
| 1 year | 1,720 | | 2,798.5 |
| 3 years | 1,253 | | 2,798.5 |
| 5 years | 989 | | 2,798.5 |
| 10 years | 850 | | 2,798.5 |
Monthly variations
Annual variations
| 2026 | -7.87% | ||
| 2025 | +35.32% | ||
| 2024 | +16.42% | ||
| 2023 | +32.99% | ||
| 2022 | -1.71% | ||
| 2021 | +32.13% | ||
| 2020 | -33.66% | ||
| 2019 | +2.85% | ||
| 2018 | -37.98% | ||
| 2017 | +12.93% | ||
| 2016 | +17.39% | ||
| 2015 | -12.17% | ||
| 2014 | +20.48% | ||
| 2013 | +44.35% | ||
| 2012 | +12.01% | ||
| 2011 | +8.96% | ||
| 2010 | +5.74% | ||
| 2009 | +3.08% | ||
| 2008 | -22.04% | ||
| 2007 | -35.07% | ||
| 2006 | -8.51% | ||
| 2005 | +75.18% | ||
| 2004 | +64.49% | ||
| 2003 | +22.22% | ||
| 2002 | -2.25% | ||
| 2001 | +2.09% | ||
| 2000 | +5.75% | ||
| 1999 | -16.14% | ||
| 1998 | -2.18% | ||
| 1997 | -36.15% | ||
| 1996 | +0.12% | ||
| 1995 | -10.86% | ||
| 1994 | +22.21% | ||
| 1993 | -0.61% | ||
| 1992 | +7.61% |
- Stock Market
- Stocks
- 5110 Stock
- Quotes Sumitomo Rubber Industries, Ltd.
Select your edition
All financial news and data tailored to specific country editions
