Comparing Back to the side-by-side chart ↗
Sumitomo Rubber Industries,Ltd. (5110.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2044.50 | 2062.00 | 2040.00 | 2055.50 | +1.98% | 1,421,700 |
| 2026-10-15 | 2023.00 | 2024.50 | 1998.00 | 2015.50 | -1.61% | 2,062,200 |
| 2026-10-14 | 2038.00 | 2059.00 | 2020.50 | 2048.50 | +1.54% | 1,937,300 |
| 2026-10-13 | 2017.50 | 2028.00 | 2002.00 | 2017.50 | -0.07% | 1,113,500 |
| 2026-10-09 | 2002.00 | 2025.50 | 2002.00 | 2019.00 | +0.52% | 1,084,000 |
| 2026-10-08 | 2005.00 | 2019.50 | 1996.00 | 2008.50 | -1.71% | 1,424,600 |
| 2026-10-07 | 2019.00 | 2052.50 | 2014.00 | 2043.50 | +1.52% | 1,690,300 |
| 2026-10-06 | 2000.00 | 2015.00 | 1995.00 | 2013.00 | +0.70% | 1,140,700 |
| 2026-10-05 | 1991.50 | 2003.50 | 1985.50 | 1999.00 | +0.99% | 1,376,500 |
| 2026-10-02 | 2012.00 | 2015.00 | 1976.50 | 1979.50 | -2.10% | 2,096,100 |
| 2026-10-01 | 2020.00 | 2028.00 | 1995.00 | 2022.00 | -0.44% | 1,798,800 |
| 2026-09-30 | 2008.00 | 2040.50 | 2005.00 | 2031.00 | +1.73% | 1,859,700 |
| 2026-09-29 | 2000.00 | 2016.50 | 1986.50 | 1996.50 | -1.16% | 2,115,900 |
| 2026-09-28 | 2041.00 | 2043.50 | 2019.00 | 2020.00 | -0.79% | 2,246,500 |
| 2026-09-25 | 2030.00 | 2036.00 | 2016.00 | 2036.00 | +0.22% | 1,736,200 |
| 2026-09-24 | 2016.50 | 2040.00 | 2001.50 | 2031.50 | +2.32% | 2,279,900 |
| 2026-09-18 | 2030.00 | 2031.50 | 1985.50 | 1985.50 | -1.71% | 2,186,500 |
| 2026-09-17 | 2020.00 | 2038.00 | 2015.00 | 2020.00 | +1.33% | 1,166,900 |
| 2026-09-16 | 1994.00 | 2005.00 | 1988.00 | 1993.50 | -0.03% | 1,298,200 |
| 2026-09-15 | 2016.00 | 2028.00 | 1991.50 | 1994.00 | -0.52% | 1,715,200 |
| 2026-09-14 | 1995.00 | 2013.00 | 1978.50 | 2004.50 | +0.40% | 1,367,800 |
| 2026-09-11 | 1958.00 | 2003.50 | 1957.50 | 1996.50 | -0.37% | 2,022,100 |
| 2026-09-10 | 2000.00 | 2010.00 | 1979.00 | 2004.00 | -1.16% | 2,668,200 |
| 2026-09-09 | 2025.00 | 2027.50 | 1990.50 | 2027.50 | +2.14% | 2,807,600 |
| 2026-09-08 | 2056.50 | 2061.00 | 1981.50 | 1985.00 | -4.82% | 4,191,000 |
| 2026-09-07 | 2125.00 | 2125.00 | 2078.00 | 2085.50 | -0.64% | 2,086,400 |
| 2026-09-04 | 2152.00 | 2157.00 | 2098.50 | 2099.00 | -3.18% | 3,298,000 |
| 2026-09-03 | 2182.00 | 2182.00 | 2137.00 | 2168.00 | +0.37% | 1,609,700 |
| 2026-09-02 | 2253.00 | 2286.00 | 2158.00 | 2160.00 | -5.78% | 2,220,300 |
| 2026-09-01 | 2230.00 | 2303.00 | 2230.00 | 2292.50 | +2.12% | 1,645,900 |
| 2026-08-31 | 2226.00 | 2258.00 | 2208.00 | 2245.00 | +0.97% | 1,284,900 |
| 2026-08-28 | 2240.00 | 2245.00 | 2212.50 | 2223.50 | -0.87% | 2,055,800 |
| 2026-08-27 | 2305.50 | 2313.00 | 2243.00 | 2243.00 | -2.58% | 1,713,100 |
| 2026-08-26 | 2276.50 | 2328.00 | 2275.00 | 2302.50 | +0.52% | 1,243,600 |
| 2026-08-25 | 2330.00 | 2334.00 | 2276.50 | 2290.50 | -1.48% | 1,415,600 |
| 2026-08-24 | 2322.00 | 2360.00 | 2309.50 | 2325.00 | +1.22% | 1,271,100 |
| 2026-08-21 | 2271.50 | 2301.50 | 2271.50 | 2297.00 | +0.04% | 1,033,800 |
| 2026-08-20 | 2263.50 | 2296.00 | 2254.50 | 2296.00 | +2.34% | 1,437,300 |
| 2026-08-19 | 2320.50 | 2325.00 | 2241.00 | 2243.50 | -2.92% | 1,433,700 |
| 2026-08-18 | 2360.50 | 2369.00 | 2298.50 | 2311.00 | -2.10% | 1,581,000 |
| 2026-08-17 | 2393.00 | 2398.00 | 2348.00 | 2360.50 | -1.54% | 1,034,200 |
| 2026-08-14 | 2376.00 | 2398.50 | 2368.00 | 2397.50 | +0.86% | 1,150,800 |
| 2026-08-13 | 2400.00 | 2421.00 | 2346.50 | 2377.00 | -1.84% | 2,034,300 |
| 2026-08-12 | 2427.00 | 2465.00 | 2402.00 | 2421.50 | +0.41% | 1,697,600 |
| 2026-08-10 | 2437.50 | 2472.50 | 2401.50 | 2411.50 | -3.06% | 3,302,200 |
| 2026-08-07 | 2456.50 | 2547.00 | 2440.50 | 2487.50 | +6.24% | 6,048,500 |
| 2026-08-06 | 2226.00 | 2355.50 | 2168.50 | 2341.50 | +5.57% | 5,467,500 |
| 2026-08-05 | 2191.00 | 2237.50 | 2188.00 | 2218.00 | +1.56% | 1,603,400 |
| 2026-08-04 | 2197.00 | 2214.00 | 2177.00 | 2184.00 | -0.34% | 1,658,900 |
| 2026-08-03 | 2209.50 | 2213.00 | 2138.50 | 2191.50 | -3.88% | 2,116,400 |
| 2026-07-31 | 2306.50 | 2330.00 | 2261.50 | 2280.00 | -1.60% | 2,750,700 |
| 2026-07-30 | 2300.00 | 2327.00 | 2279.50 | 2317.00 | -0.22% | 6,307,900 |
| 2026-07-29 | 2298.00 | 2322.00 | 2248.00 | 2322.00 | +2.25% | 2,364,800 |
| 2026-07-28 | 2211.00 | 2278.00 | 2208.00 | 2271.00 | +1.36% | 2,066,400 |
| 2026-07-27 | 2150.00 | 2249.00 | 2140.50 | 2240.50 | +4.72% | 2,454,700 |
| 2026-07-24 | 2201.00 | 2208.50 | 2130.00 | 2139.50 | -4.78% | 3,943,100 |
| 2026-07-23 | 2212.50 | 2261.00 | 2212.00 | 2247.00 | +1.77% | 1,940,500 |
| 2026-07-22 | 2241.50 | 2253.50 | 2205.00 | 2208.00 | -2.34% | 2,374,900 |
| 2026-07-21 | 2240.00 | 2271.50 | 2232.00 | 2261.00 | +1.73% | 1,465,100 |
| 2026-07-17 | 2181.00 | 2234.00 | 2171.00 | 2222.50 | +0.00% | 1,926,300 |
| 2026-07-16 | 2195.00 | 2237.50 | 2183.50 | 2222.50 | +0.32% | 1,219,600 |
| 2026-07-15 | 2212.00 | 2216.50 | 2185.00 | 2215.50 | +0.64% | 1,346,200 |
| 2026-07-14 | 2158.00 | 2201.50 | 2151.00 | 2201.50 | +0.62% | 1,431,200 |
| 2026-07-13 | 2229.00 | 2231.00 | 2172.50 | 2188.00 | -1.17% | 893,000 |
| 2026-07-10 | 2193.50 | 2231.50 | 2186.50 | 2214.00 | +0.93% | 1,426,800 |
| 2026-07-09 | 2234.00 | 2244.50 | 2179.00 | 2193.50 | -3.77% | 1,729,900 |
| 2026-07-08 | 2289.50 | 2293.00 | 2242.50 | 2279.50 | -1.64% | 1,445,000 |
| 2026-07-07 | 2329.00 | 2360.00 | 2301.00 | 2317.50 | +0.80% | 2,531,500 |
| 2026-07-06 | 2250.00 | 2299.00 | 2247.00 | 2299.00 | +2.36% | 1,697,200 |
| 2026-07-03 | 2199.50 | 2246.00 | 2178.00 | 2246.00 | +3.38% | 2,341,100 |
| 2026-07-02 | 2100.00 | 2173.00 | 2092.00 | 2172.50 | +2.77% | 1,930,800 |
| 2026-07-01 | 2110.00 | 2123.50 | 2091.00 | 2114.00 | +1.49% | 2,089,100 |
| 2026-06-30 | 2120.00 | 2123.50 | 2082.50 | 2083.00 | -1.58% | 1,358,400 |
| 2026-06-29 | 2129.00 | 2130.00 | 2097.50 | 2116.50 | -2.71% | 1,881,900 |
| 2026-06-26 | 2150.50 | 2197.50 | 2148.00 | 2175.50 | +0.00% | 2,403,100 |
| 2026-06-25 | 2193.50 | 2194.50 | 2159.50 | 2175.50 | +1.49% | 1,585,900 |
| 2026-06-24 | 2172.50 | 2193.00 | 2128.50 | 2143.50 | -0.97% | 1,398,400 |
| 2026-06-23 | 2258.00 | 2258.00 | 2161.00 | 2164.50 | -3.78% | 1,666,600 |
| 2026-06-22 | 2270.00 | 2282.00 | 2234.50 | 2249.50 | -0.33% | 1,787,400 |
| 2026-06-19 | 2264.00 | 2297.50 | 2246.50 | 2257.00 | -0.15% | 1,832,200 |
| 2026-06-18 | 2296.00 | 2298.50 | 2242.50 | 2260.50 | -1.03% | 1,680,700 |
| 2026-06-17 | 2268.50 | 2294.00 | 2250.00 | 2284.00 | +0.68% | 1,657,900 |
| 2026-06-16 | 2335.00 | 2335.00 | 2254.00 | 2268.50 | -0.40% | 2,359,400 |
| 2026-06-15 | 2312.00 | 2345.00 | 2263.50 | 2277.50 | +7.05% | 5,902,200 |
| 2026-06-12 | 2100.00 | 2142.00 | 2085.00 | 2127.50 | +5.35% | 4,697,600 |
| 2026-06-11 | 2005.00 | 2026.00 | 1982.50 | 2019.50 | -0.74% | 2,051,300 |
| 2026-06-10 | 2036.50 | 2062.00 | 2009.50 | 2034.50 | +0.05% | 2,595,700 |
| 2026-06-09 | 2017.00 | 2037.00 | 2002.50 | 2033.50 | +2.73% | 2,180,100 |
| 2026-06-08 | 1939.00 | 1981.50 | 1935.00 | 1979.50 | -0.15% | 2,514,500 |
| 2026-06-05 | 2006.00 | 2013.00 | 1973.00 | 1982.50 | -0.55% | 2,106,400 |
| 2026-06-04 | 2039.50 | 2040.00 | 1992.00 | 1993.50 | -2.71% | 2,191,400 |
| 2026-06-03 | 2005.50 | 2054.00 | 1996.50 | 2049.00 | +2.78% | 2,354,000 |
| 2026-06-02 | 1985.00 | 1999.50 | 1940.00 | 1993.50 | -1.29% | 2,106,500 |
| 2026-06-01 | 2045.00 | 2049.00 | 2012.00 | 2019.50 | -2.96% | 1,792,100 |
| 2026-05-29 | 2034.50 | 2108.00 | 2032.50 | 2081.00 | +2.29% | 3,687,800 |
| 2026-05-28 | 2036.00 | 2058.00 | 2006.00 | 2034.50 | +0.97% | 1,844,000 |
| 2026-05-27 | 2045.50 | 2070.00 | 2015.00 | 2015.00 | -2.49% | 1,628,600 |
| 2026-05-26 | 2058.00 | 2080.00 | 2035.50 | 2066.50 | +0.98% | 2,359,800 |
| 2026-05-25 | 2008.00 | 2051.50 | 1995.00 | 2046.50 | +6.76% | 3,304,400 |
| 2026-05-22 | 1968.00 | 1968.00 | 1917.00 | 1917.00 | -1.26% | 1,625,800 |
| 2026-05-21 | 1960.00 | 1984.00 | 1940.50 | 1941.50 | +1.81% | 2,455,700 |
| 2026-05-20 | 1950.00 | 1957.50 | 1901.00 | 1907.00 | -1.45% | 2,646,000 |
| 2026-05-19 | 1935.50 | 1945.50 | 1910.50 | 1935.00 | +0.91% | 3,348,700 |
| 2026-05-18 | 1958.00 | 1983.50 | 1909.00 | 1917.50 | -6.37% | 5,408,400 |
| 2026-05-15 | 2066.00 | 2085.50 | 2013.00 | 2048.00 | +1.56% | 3,094,000 |
| 2026-05-14 | 2001.00 | 2027.00 | 1995.00 | 2016.50 | +0.25% | 1,477,300 |
| 2026-05-13 | 1990.00 | 2026.00 | 1972.00 | 2011.50 | +0.65% | 2,435,700 |
| 2026-05-12 | 2054.00 | 2054.00 | 1994.00 | 1998.50 | -2.20% | 2,087,900 |
| 2026-05-11 | 2058.50 | 2065.00 | 2032.50 | 2043.50 | +0.27% | 1,222,600 |
| 2026-05-08 | 2081.00 | 2083.00 | 2022.00 | 2038.00 | -1.92% | 1,812,100 |
| 2026-05-07 | 2085.00 | 2113.50 | 2032.00 | 2078.00 | +2.90% | 3,039,900 |
| 2026-05-01 | 2015.00 | 2042.50 | 1998.00 | 2019.50 | +0.00% | 1,778,700 |
| 2026-04-30 | 2036.50 | 2055.00 | 2012.00 | 2019.50 | -1.03% | 2,224,900 |
| 2026-04-28 | 2010.00 | 2040.50 | 1996.50 | 2040.50 | +2.10% | 1,495,700 |
| 2026-04-27 | 1979.00 | 2007.50 | 1969.50 | 1998.50 | +0.20% | 2,002,300 |
| 2026-04-24 | 2020.00 | 2021.50 | 1988.00 | 1994.50 | -1.29% | 1,616,400 |
| 2026-04-23 | 2040.00 | 2066.00 | 2008.00 | 2020.50 | -1.70% | 1,797,000 |
| 2026-04-22 | 2120.00 | 2120.00 | 2048.50 | 2055.50 | -3.77% | 2,168,300 |
| 2026-04-21 | 2141.00 | 2145.00 | 2122.50 | 2136.00 | -0.19% | 1,184,000 |
| 2026-04-20 | 2169.50 | 2170.00 | 2139.00 | 2140.00 | +0.97% | 1,115,900 |
| 2026-04-17 | 2135.00 | 2141.00 | 2119.00 | 2119.50 | -1.03% | 1,042,900 |
| 2026-04-16 | 2147.00 | 2173.50 | 2135.50 | 2141.50 | +1.23% | 1,077,500 |
| 2026-04-15 | 2126.00 | 2147.50 | 2111.50 | 2115.50 | +1.20% | 1,261,400 |
| 2026-04-14 | 2119.50 | 2121.50 | 2085.00 | 2090.50 | +0.14% | 1,839,900 |
| 2026-04-13 | 2108.50 | 2136.00 | 2084.00 | 2087.50 | -2.29% | 1,703,400 |
| 2026-04-10 | 2143.00 | 2176.00 | 2136.50 | 2136.50 | -0.30% | 1,493,300 |
| 2026-04-09 | 2176.50 | 2184.00 | 2143.00 | 2143.00 | -1.56% | 1,384,300 |
| 2026-04-08 | 2199.50 | 2199.50 | 2150.50 | 2177.00 | +5.58% | 2,424,300 |
| 2026-04-07 | 2063.00 | 2074.00 | 2046.50 | 2062.00 | +0.68% | 1,048,900 |
| 2026-04-06 | 2060.00 | 2080.00 | 2048.00 | 2048.00 | -0.49% | 1,175,200 |
| 2026-04-03 | 2043.00 | 2065.50 | 2040.00 | 2058.00 | +0.19% | 1,718,800 |
| 2026-04-02 | 2137.00 | 2137.50 | 2053.50 | 2054.00 | -2.19% | 1,767,000 |
| 2026-04-01 | 2140.00 | 2140.00 | 2077.50 | 2100.00 | +3.88% | 2,403,700 |
| 2026-03-31 | 1980.00 | 2050.00 | 1979.00 | 2021.50 | +0.15% | 1,731,800 |
| 2026-03-30 | 1994.50 | 2018.50 | 1967.50 | 2018.50 | -3.42% | 2,213,800 |
| 2026-03-27 | 2080.00 | 2103.00 | 2067.00 | 2090.00 | -0.95% | 1,600,500 |
| 2026-03-26 | 2149.50 | 2153.00 | 2098.00 | 2110.00 | -0.71% | 1,514,800 |
| 2026-03-25 | 2158.00 | 2158.00 | 2118.50 | 2125.00 | +1.34% | 1,790,700 |
| 2026-03-24 | 2088.50 | 2097.00 | 2061.00 | 2097.00 | +5.09% | 2,032,100 |
| 2026-03-23 | 2017.50 | 2021.50 | 1975.50 | 1995.50 | -3.11% | 2,756,500 |
| 2026-03-19 | 2070.00 | 2081.00 | 2046.00 | 2059.50 | -3.54% | 2,228,100 |
| 2026-03-18 | 2102.50 | 2136.00 | 2098.00 | 2135.00 | +2.62% | 1,350,600 |
| 2026-03-17 | 2076.50 | 2095.00 | 2059.00 | 2080.50 | +1.14% | 1,257,600 |
| 2026-03-16 | 2089.00 | 2092.50 | 2051.50 | 2057.00 | -2.86% | 2,033,500 |
| 2026-03-13 | 2108.00 | 2146.50 | 2108.00 | 2117.50 | -2.49% | 1,705,200 |
| 2026-03-12 | 2210.00 | 2212.00 | 2157.50 | 2171.50 | -2.32% | 1,131,400 |
| 2026-03-11 | 2201.00 | 2247.00 | 2197.50 | 2223.00 | +2.35% | 1,779,400 |
| 2026-03-10 | 2174.00 | 2197.00 | 2136.00 | 2172.00 | +2.43% | 1,973,700 |
| 2026-03-09 | 2082.00 | 2141.00 | 2060.50 | 2120.50 | -6.28% | 2,944,200 |
| 2026-03-06 | 2223.50 | 2280.50 | 2212.00 | 2262.50 | -0.22% | 2,193,000 |
| 2026-03-05 | 2347.00 | 2357.50 | 2267.50 | 2267.50 | +0.91% | 2,496,500 |
| 2026-03-04 | 2290.00 | 2325.00 | 2222.50 | 2247.00 | -5.92% | 2,862,000 |
| 2026-03-03 | 2537.00 | 2546.00 | 2383.00 | 2388.50 | -7.21% | 2,998,700 |
| 2026-03-02 | 2631.50 | 2642.50 | 2533.00 | 2574.00 | -7.46% | 4,343,400 |
| 2026-02-27 | 2759.00 | 2781.50 | 2717.00 | 2781.50 | +1.40% | 1,282,000 |
| 2026-02-26 | 2785.00 | 2793.00 | 2727.50 | 2743.00 | -1.28% | 1,318,600 |
| 2026-02-25 | 2730.00 | 2798.50 | 2719.50 | 2778.50 | +1.04% | 1,430,100 |
| 2026-02-24 | 2727.00 | 2771.50 | 2688.50 | 2750.00 | +1.29% | 1,565,000 |
| 2026-02-20 | 2774.00 | 2791.00 | 2701.50 | 2715.00 | -2.78% | 3,335,900 |
| 2026-02-19 | 2686.00 | 2797.50 | 2683.50 | 2792.50 | +4.16% | 3,364,400 |
| 2026-02-18 | 2655.00 | 2698.00 | 2655.00 | 2681.00 | +0.51% | 1,701,500 |
| 2026-02-17 | 2654.00 | 2691.50 | 2641.00 | 2667.50 | +0.95% | 1,901,600 |
| 2026-02-16 | 2658.00 | 2682.00 | 2631.50 | 2642.50 | -0.62% | 2,499,100 |
| 2026-02-13 | 2653.00 | 2699.00 | 2621.00 | 2659.00 | +1.68% | 3,396,200 |
| 2026-02-12 | 2742.50 | 2780.00 | 2519.00 | 2615.00 | -5.32% | 9,541,200 |
| 2026-02-10 | 2699.50 | 2763.00 | 2693.00 | 2762.00 | +2.01% | 1,289,900 |
| 2026-02-09 | 2725.00 | 2740.00 | 2680.50 | 2707.50 | +1.71% | 1,338,100 |
| 2026-02-06 | 2599.50 | 2677.00 | 2589.00 | 2662.00 | +1.16% | 1,176,100 |
| 2026-02-05 | 2620.00 | 2655.00 | 2602.00 | 2631.50 | +1.27% | 986,600 |
| 2026-02-04 | 2560.00 | 2627.50 | 2551.00 | 2598.50 | +2.65% | 1,617,300 |
| 2026-02-03 | 2515.50 | 2545.00 | 2497.00 | 2531.50 | +2.43% | 1,465,100 |
| 2026-02-02 | 2540.00 | 2556.50 | 2471.00 | 2471.50 | -0.74% | 1,021,400 |
| 2026-01-30 | 2507.00 | 2507.00 | 2464.50 | 2490.00 | +0.55% | 1,312,800 |
| 2026-01-29 | 2483.50 | 2495.00 | 2435.00 | 2476.50 | -0.44% | 1,591,000 |
| 2026-01-28 | 2515.00 | 2525.00 | 2481.50 | 2487.50 | -2.45% | 1,628,500 |
| 2026-01-27 | 2530.50 | 2552.50 | 2502.50 | 2550.00 | -0.02% | 1,561,900 |
| 2026-01-26 | 2541.50 | 2577.50 | 2523.50 | 2550.50 | -1.90% | 1,951,700 |
| 2026-01-23 | 2595.00 | 2629.50 | 2593.00 | 2600.00 | +0.83% | 1,547,300 |
| 2026-01-22 | 2560.50 | 2587.50 | 2527.50 | 2578.50 | +1.98% | 1,789,900 |
| 2026-01-21 | 2500.00 | 2532.50 | 2474.00 | 2528.50 | -1.29% | 2,509,300 |
| 2026-01-20 | 2568.00 | 2616.50 | 2552.00 | 2561.50 | -0.79% | 1,612,700 |
| 2026-01-19 | 2520.00 | 2597.50 | 2517.50 | 2582.00 | -2.62% | 1,595,500 |
| 2026-01-16 | 2628.00 | 2662.00 | 2626.00 | 2651.50 | -0.23% | 785,200 |
| 2026-01-15 | 2602.00 | 2664.00 | 2602.00 | 2657.50 | +1.14% | 1,032,900 |
| 2026-01-14 | 2613.00 | 2633.00 | 2603.00 | 2627.50 | +0.79% | 1,007,000 |
| 2026-01-13 | 2626.00 | 2658.00 | 2595.00 | 2607.00 | +1.26% | 1,847,200 |
| 2026-01-09 | 2489.50 | 2584.00 | 2470.00 | 2574.50 | +4.40% | 2,844,100 |
| 2026-01-08 | 2450.00 | 2480.00 | 2423.50 | 2466.00 | +0.82% | 1,442,700 |
| 2026-01-07 | 2450.00 | 2452.00 | 2424.00 | 2446.00 | -0.27% | 1,412,800 |
| 2026-01-06 | 2440.00 | 2470.50 | 2419.00 | 2452.50 | +0.88% | 1,211,400 |
| 2026-01-05 | 2415.00 | 2445.50 | 2405.00 | 2431.00 | +0.73% | 1,453,700 |
| 2025-12-30 | 2415.00 | 2428.00 | 2403.00 | 2413.50 | -0.74% | 996,800 |
| 2025-12-29 | 2451.50 | 2461.50 | 2426.50 | 2431.50 | -2.70% | 1,314,600 |
| 2025-12-26 | 2491.00 | 2507.00 | 2475.50 | 2499.00 | +0.40% | 933,900 |
| 2025-12-25 | 2492.00 | 2493.50 | 2466.00 | 2489.00 | +0.73% | 487,600 |
| 2025-12-24 | 2466.00 | 2510.00 | 2458.00 | 2471.00 | +0.10% | 1,661,800 |
| 2025-12-23 | 2452.50 | 2478.50 | 2445.00 | 2468.50 | -0.60% | 1,547,400 |
| 2025-12-22 | 2485.00 | 2489.50 | 2443.00 | 2483.50 | +0.63% | 1,332,300 |
| 2025-12-19 | 2443.50 | 2473.00 | 2433.50 | 2468.00 | +1.98% | 1,470,500 |
| 2025-12-18 | 2416.50 | 2432.50 | 2401.00 | 2420.00 | +0.77% | 1,464,000 |
| 2025-12-17 | 2450.00 | 2451.50 | 2401.50 | 2401.50 | -2.14% | 1,918,400 |
| 2025-12-16 | 2513.50 | 2517.00 | 2449.00 | 2454.00 | -1.74% | 1,581,600 |
| 2025-12-15 | 2470.00 | 2513.00 | 2452.50 | 2497.50 | +2.29% | 1,864,000 |
| 2025-12-12 | 2418.50 | 2449.50 | 2403.50 | 2441.50 | +3.06% | 2,049,300 |
| 2025-12-11 | 2427.50 | 2429.00 | 2369.00 | 2369.00 | -1.15% | 1,745,800 |
| 2025-12-10 | 2392.00 | 2421.00 | 2382.00 | 2396.50 | +2.33% | 2,772,800 |
| 2025-12-09 | 2349.00 | 2375.00 | 2308.00 | 2342.00 | +3.95% | 2,510,600 |
| 2025-12-08 | 2265.50 | 2267.00 | 2228.50 | 2253.00 | +1.40% | 1,445,400 |
| 2025-12-05 | 2283.00 | 2294.00 | 2222.00 | 2222.00 | -1.81% | 1,849,700 |
| 2025-12-04 | 2240.00 | 2282.00 | 2231.00 | 2263.00 | +0.07% | 2,341,600 |
| 2025-12-03 | 2228.50 | 2284.50 | 2211.00 | 2261.50 | +1.85% | 2,398,200 |
| 2025-12-02 | 2167.00 | 2233.50 | 2159.00 | 2220.50 | +2.47% | 1,489,900 |
| 2025-12-01 | 2180.50 | 2192.00 | 2162.50 | 2167.00 | -0.48% | 1,837,400 |
| 2025-11-28 | 2180.00 | 2190.00 | 2153.00 | 2177.50 | +0.79% | 1,820,300 |
| 2025-11-27 | 2210.00 | 2217.50 | 2160.50 | 2160.50 | -2.17% | 1,841,000 |
| 2025-11-26 | 2173.00 | 2219.00 | 2157.50 | 2208.50 | +2.89% | 1,928,300 |
| 2025-11-25 | 2158.50 | 2173.50 | 2141.00 | 2146.50 | +0.44% | 1,806,800 |
| 2025-11-21 | 2106.00 | 2149.50 | 2092.00 | 2137.00 | +0.05% | 2,133,200 |
| 2025-11-20 | 2127.50 | 2141.50 | 2109.00 | 2136.00 | +0.47% | 2,199,000 |
| 2025-11-19 | 2069.50 | 2136.00 | 2042.50 | 2126.00 | +2.31% | 1,837,800 |
| 2025-11-18 | 2105.00 | 2148.50 | 2078.00 | 2078.00 | -2.78% | 1,931,500 |
| 2025-11-17 | 2087.50 | 2137.50 | 2082.50 | 2137.50 | +0.33% | 2,487,300 |
| 2025-11-14 | 2116.50 | 2144.00 | 2082.50 | 2130.50 | -1.87% | 3,311,700 |
| 2025-11-13 | 1990.00 | 2176.50 | 1958.00 | 2171.00 | +13.66% | 7,826,700 |
| 2025-11-12 | 1894.00 | 1926.50 | 1873.00 | 1910.00 | +0.53% | 2,260,600 |
| 2025-11-11 | 1888.00 | 1900.00 | 1876.00 | 1900.00 | +0.64% | 1,385,800 |
| 2025-11-10 | 1883.50 | 1894.00 | 1870.50 | 1888.00 | +1.40% | 1,104,800 |
| 2025-11-07 | 1834.00 | 1862.00 | 1825.50 | 1862.00 | +0.89% | 849,300 |
| 2025-11-06 | 1850.00 | 1865.50 | 1837.00 | 1845.50 | +0.87% | 654,600 |
| 2025-11-05 | 1820.00 | 1829.50 | 1783.00 | 1829.50 | -0.35% | 1,403,800 |
| 2025-11-04 | 1808.00 | 1850.50 | 1795.00 | 1836.00 | +1.49% | 1,477,300 |
| 2025-10-31 | 1809.50 | 1819.50 | 1796.50 | 1809.00 | -0.50% | 1,208,300 |
| 2025-10-30 | 1789.50 | 1818.00 | 1780.50 | 1818.00 | +1.06% | 2,062,500 |
| 2025-10-29 | 1818.00 | 1822.00 | 1791.50 | 1799.00 | -1.91% | 1,238,500 |
| 2025-10-28 | 1875.00 | 1886.50 | 1832.00 | 1834.00 | -2.96% | 1,232,600 |
| 2025-10-27 | 1875.50 | 1890.00 | 1866.50 | 1890.00 | +1.91% | 1,121,000 |
| 2025-10-24 | 1883.50 | 1885.00 | 1854.50 | 1854.50 | -0.40% | 1,331,300 |
| 2025-10-23 | 1859.00 | 1875.50 | 1857.50 | 1862.00 | +0.19% | 1,564,400 |
| 2025-10-22 | 1837.00 | 1873.00 | 1824.50 | 1858.50 | +1.64% | 1,692,100 |
| 2025-10-21 | 1820.00 | 1833.00 | 1813.00 | 1828.50 | +1.16% | 844,100 |
| 2025-10-20 | 1790.00 | 1808.50 | 1771.50 | 1807.50 | +2.58% | 1,157,500 |
| 2025-10-17 | 1779.50 | 1783.50 | 1755.00 | 1762.00 | -0.76% | 866,700 |
| 2025-10-16 | 1764.50 | 1783.50 | 1763.00 | 1775.50 | +1.20% | 1,140,300 |
| 2025-10-15 | 1740.00 | 1754.50 | 1734.50 | 1754.50 | +1.30% | 904,600 |
| 2025-10-14 | 1750.00 | 1775.00 | 1720.00 | 1732.00 | -2.45% | 1,919,000 |
| 2025-10-10 | 1798.00 | 1803.50 | 1771.00 | 1775.50 | -3.08% | 1,312,200 |
| 2025-10-09 | 1830.00 | 1840.00 | 1821.50 | 1832.00 | -0.22% | 942,400 |
| 2025-10-08 | 1865.00 | 1877.00 | 1835.00 | 1836.00 | -1.50% | 1,101,300 |
| 2025-10-07 | 1818.00 | 1865.00 | 1814.00 | 1864.00 | +3.18% | 1,493,100 |
| 2025-10-06 | 1842.00 | 1842.50 | 1802.50 | 1806.50 | +1.66% | 1,113,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+18.60%). Schwächster Monat: Mär (-8.12%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Sumitomo Rubber Industries,Ltd. (5110.T)?
2055.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 5110.T?
2798.50 im Hoch und 1755.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Sumitomo Rubber Industries,Ltd.?
Historisch war der stärkste Kalendermonat von 5110.T der Nov (Durchschnitt +18.60%), der schwächste der Mär (Durchschnitt -8.12%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.