|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,193.50 JPY | -3.77% |
|
+3.76% | -9.12% |
| 07-02 | Sumitomo Rubber Industries to Merge with Wholly Owned Unit | MT |
| 05-15 | Sumitomo Rubber Industries, Ltd. Reports Earnings Results for the First Quarter Ended March 31, 2026 | CI |
Quotes 5-day view: Sumitomo Rubber Industries, Ltd.
Delayed Quote Japan Exchange
| 03/07/2026 | 06/07/2026 | 07/07/2026 | 08/07/2026 | 09/07/2026 | |
|---|---|---|---|---|---|
| Last | JP¥2,246.00 | JP¥2,299.00 | JP¥2,317.50 | JP¥2,279.50 | JP¥2,193.50 |
| Volume | 2,341,100 | 1,697,200 | 2,531,500 | 1,445,000 | 1,729,900 |
| Change | +3.38% | +2.36% | +0.80% | -1.64% | -3.77% |
| Opening | JP¥2,199.50 | JP¥2,250.00 | JP¥2,329.00 | JP¥2,289.50 | JP¥2,234.00 |
| High | JP¥2,246.00 | JP¥2,299.00 | JP¥2,360.00 | JP¥2,293.00 | JP¥2,244.50 |
| Low | JP¥2,178.00 | JP¥2,247.00 | JP¥2,301.00 | JP¥2,242.50 | JP¥2,179.00 |
Performance
| 1 day | -3.77% | ||
| 1 week | +3.76% | ||
| Current month | +5.30% | ||
| 1 month | +10.81% | ||
| 3 months | +0.76% | ||
| 6 months | -11.05% | ||
| Current year | -9.12% | ||
| 1 year | +32.42% | ||
| 3 years | +57.02% | ||
| 5 years | +44.59% | ||
| 10 years | +68.73% |
Volumes
marketsDaily volume
1,729,900
Estimated daily volume
1,729,900
Avg. Volume 20 sessions
1,841,953
Daily volume ratio
0.94
Avg. Volume 20 sessions JPY
4,040,323,905.5
Avg. Volume 20 sessions USD
24,872,233.96
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
0.01
Basic data
Market Cap (JPY)
598,331,710,039
Market Cap (USD)
3,683,330,007
Net sales (JPY)
1,207,061,000,000
Net sales (USD)
7,430,667,516
Number of employees
37,671
Sales / Employee (JPY)
32,042,181
Sales / Employee (USD)
197,252
Free-Float
68.59 %
Free-Float capitalization (JPY)
410,748,157,133
Free-Float capitalization (USD)
2,528,565,655
Average Daily Capital Traded
0.68%
Indicators
Moving average 5 days
2,262.9
Moving average 20 days
2,201.55
Moving average 50 days
2,085.88
Moving average 100 days
2,179
Price spread / (MMA5)
+3.16%
Price spread / (MMA20)
+0.37%
Price spread / (MMA50)
-4.91%
Price spread / (MMA100)
-0.66%
STIM
RSI 9 days
62.87
RSI 14 days
60.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.77% | +3.76% | +32.42% | +57.02% | 3.68B | |
| -1.22% | +5.00% | +19.42% | +24.24% | 27.78B | |
| +0.09% | +0.74% | +8.04% | +29.93% | 26.63B | |
| -3.49% | +1.65% | +82.25% | +144.07% | 7.54B | |
| -3.08% | +6.42% | +2.79% | - | 6.31B | |
| -4.92% | +6.47% | -9.18% | +7.22% | 5.93B | |
| 0.00% | -4.98% | +5.00% | +48.24% | 4.79B | |
| -1.07% | +3.92% | +28.29% | +108.67% | 3.73B | |
| +1.62% | -21.63% | +326.19% | +319.00% | 2.59B | |
| +1.34% | +7.15% | +103.96% | +65.68% | 2B | |
| Average | -1.45% | +1.87% | +59.92% | +89.34% | 9.1B | |
| Weighted average by Cap. | -1.29% | +2.83% | +28.99% | +51.99% |
Historical Quotes: Sumitomo Rubber Industries, Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8fe566.Zf7BrVy9TJvk1tYzdQ4tNkv8dmhW0xZsomZBFuDQlXo.LpmGlHH-A9mWheR7GlpZAAW7HgtmlUZakT8lY5SV0U46lJX5afI92o6S5g
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:30:00 | 2,193.50 | 357,500 | 1,729,000 |
| 07:24:57 | 2,180.00 | 100 | 1,371,500 |
| 07:24:56 | 2,180.00 | 100 | 1,371,400 |
| 07:24:56 | 2,180.00 | 100 | 1,371,300 |
| 07:24:54 | 2,180.00 | 100 | 1,371,200 |
| 07:24:54 | 2,180.50 | 100 | 1,371,100 |
| 07:24:51 | 2,181.00 | 100 | 1,371,000 |
| 07:24:51 | 2,182.00 | 300 | 1,370,900 |
| 07:24:39 | 2,181.50 | 100 | 1,370,600 |
| 07:24:36 | 2,182.00 | 100 | 1,370,500 |
Course Extremes
| 1 week | 2,178 |  | 2,360 |
| 1 month | 1,982.5 | | 2,360 |
| Current year | 1,901 | | 2,798.5 |
| 1 year | 1,655.5 | | 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 | -9.12% | ||
| 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.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
