|
Delayed
Japan Exchange
03:30:00 20/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 2,280.50 JPY | +1.65% |
|
-4.06% | -5.51% |
Stock exchange
Japan Exchange
5110 2,280.50 ¥
+1.65%
1.06B
¥
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| 5110 | 2,280.50JPY | +1.65% | 1.06B ¥ | ||
Deutsche Boerse AG
| 108 | 12.00EUR | -2.44% | 0 € | |
|
Börse Stuttgart
| 108 | 12.00EUR | -2.44% | 0 € | |
|
Boerse Muenchen
| 108 | 12.30EUR | -1.60% | 0 € |
Quotes 5-day view: Sumitomo Rubber Industries, Ltd.
Delayed Quote Japan Exchange
| 14/08/2026 | 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | |
|---|---|---|---|---|---|
| Last | JP¥2,397.50 | JP¥2,360.50 | JP¥2,311.00 | JP¥2,243.50 | JP¥2,280.50 |
| Volume | 1,150,800 | 1,034,200 | 1,581,000 | 1,433,700 | 463,200 |
| Change | +0.86% | -1.54% | -2.10% | -2.92% | +1.65% |
| Opening | JP¥2,376.00 | JP¥2,393.00 | JP¥2,360.50 | JP¥2,320.50 | JP¥2,263.50 |
| High | JP¥2,398.50 | JP¥2,398.00 | JP¥2,369.00 | JP¥2,325.00 | JP¥2,294.50 |
| Low | JP¥2,368.00 | JP¥2,348.00 | JP¥2,298.50 | JP¥2,241.00 | JP¥2,254.50 |
Performance
| 1 day | +1.65% | ||
| 1 week | -4.06% | ||
| Current month | +0.02% | ||
| 1 month | +0.86% | ||
| 3 months | +19.59% | ||
| 6 months | -16.00% | ||
| Current year | -5.51% | ||
| 1 year | +31.59% | ||
| 3 years | +63.42% | ||
| 5 years | +72.37% | ||
| 10 years | +48.08% |
Volumes
marketsDaily volume
463,200
Estimated daily volume
1,160,990
Avg. Volume 20 sessions
2,794,157
Daily volume ratio
0.42
Avg. Volume 20 sessions JPY
6,372,075,038.5
Avg. Volume 20 sessions USD
40,195,049.34
Record volume 1
21,055,200
Record volume 2
16,643,900
Record volume 3
11,825,600
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (JPY)
603,175,761,439
Market Cap (USD)
3,805,597,339
Net sales (JPY)
1,207,061,000,000
Net sales (USD)
7,615,670,959
Number of employees
37,671
Sales / Employee (JPY)
32,042,181
Sales / Employee (USD)
202,163
Free-Float
68.84 %
Free-Float capitalization (JPY)
415,563,328,354
Free-Float capitalization (USD)
2,621,900,278
Average Daily Capital Traded
1.06%
Indicators
Moving average 5 days
2,373.5
Moving average 20 days
2,299.38
Moving average 50 days
2,230.47
Moving average 100 days
2,138.86
Price spread / (MMA5)
+4.08%
Price spread / (MMA20)
+0.83%
Price spread / (MMA50)
-2.19%
Price spread / (MMA100)
-6.21%
STIM
RSI 9 days
48.62
RSI 14 days
51.55
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.65% | -4.06% | +31.59% | +63.42% | 3.81B | |
| +1.52% | -1.38% | +22.47% | +47.72% | 31.77B | |
| +0.21% | -1.50% | +3.77% | +19.74% | 26.69B | |
| +1.77% | -2.87% | +34.70% | +160.67% | 7.56B | |
| +1.22% | +3.46% | +6.19% | +22.37% | 6.5B | |
| -0.66% | +2.84% | +8.90% | - | 6.47B | |
| -0.94% | -1.71% | +0.16% | +59.70% | 4.89B | |
| +3.39% | -1.05% | +1.62% | +79.36% | 3.65B | |
| -10.76% | -10.63% | +185.20% | +280.70% | 2.53B | |
| -0.34% | +0.41% | +81.84% | +86.84% | 2.37B | |
| Average | -0.29% | -1.31% | +37.64% | +91.17% | 9.62B | |
| Weighted average by Cap. | +0.59% | -2.08% | +20.42% | +57.29% |
Historical Quotes: Sumitomo Rubber Industries, Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e28c.w5AsUM6PEN3LF49XzpZSbTUJ5jW2GPGreDcFDKm1mt8.oN1tNo_DabyKYMc6_vghCAJQtVD7KqDYCHJvYeDMrZuK4GE_mvpl6YJt7A
| Date | Price | Volume | Total |
|---|---|---|---|
| 03:30:00 | 2,280.50 | 300 | 463,200 |
| 03:29:56 | 2,279.00 | 100 | 462,900 |
| 03:29:54 | 2,279.50 | 100 | 462,800 |
| 03:29:54 | 2,279.50 | 200 | 462,700 |
| 03:29:50 | 2,280.50 | 300 | 462,500 |
| 03:28:57 | 2,280.00 | 200 | 462,200 |
| 03:28:50 | 2,279.50 | 100 | 462,000 |
| 03:28:46 | 2,280.00 | 200 | 461,900 |
| 03:28:43 | 2,280.50 | 100 | 461,700 |
| 03:28:28 | 2,280.00 | 200 | 461,600 |
Course Extremes
| 1 week | 2,241 |  | 2,398.5 |
| 1 month | 2,130 | | 2,547 |
| Current year | 1,901 | | 2,798.5 |
| 1 year | 1,704 | | 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 | -7.04% | ||
| 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
