FRA, 108 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 108: Sumitomo Rubber Industries Ltd

04 Sep 2025

LAST: 9.950	CHANGE: 0.15	OPEN: 9.950	HIGH: 9.950	ASK: 0.000	VOLUME: 100
LAST: 9.950	CHG(%): 1.49	PREV: 10.100	LOW: 9.950	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	9.950	9.950	9.950	9.950	100
03 Sep 25	10.100	10.100	10.100	10.100	100
02 Sep 25	10.100	10.100	10.100	10.100	100
01 Sep 25	10.000	10.000	9.950	9.950	100
29 Aug 25	10.000	10.000	9.950	9.950	100
28 Aug 25	10.000	10.000	10.000	10.000	100
27 Aug 25	9.850	9.850	9.850	9.850	100
26 Aug 25	9.900	9.900	9.900	9.900	100
25 Aug 25	9.850	9.900	9.850	9.900	100
22 Aug 25	9.850	9.850	9.850	9.850	100

COMPANY PROFILE

Name:	Sumitomo Rubber Industries Ltd
About:	Sumitomo Rubber Industries, Ltd., together with its subsidiaries, offers tires, sports, and industrial and other products in Japan and internationally. It manufactures and sells a range of tires for various vehicles, such as passenger cars, trucks, buses, motorcycles, construction vehicles, agricultural vehicles, and race and rally cars, as well as for industrial vehicles under the Dunlop and Falken brands. The company also offers aluminum wheels; golf and tennis goods; rubber parts for medical applications and office equipment; vibration control dampers; floor coating; civil works and marine facilities; artificial turf for sporting facilities; rubber gloves; gas hoses; and portable wheelchair ramps, as well as sports products, such as golf clubs and tennis rackets. The company was formerly known as Dunlop Rubber Company (Far East) Ltd. and changed its name to Sumitomo Rubber Industries, Ltd. in 1963. Sumitomo Rubber Industries, Ltd. was founded in 1909 and is headquartered in Kobe, Japan.
Industry:	Auto Parts
Address:	3-6-9, Wakinohama-cho, Kobe, Japan, 651-0072
Website:	https://www.srigroup.co.jp
ISIN:	JP3404200002
LEI:	353800JD4V72SJ3EOX37

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	10.01
MA10:	9.96
MA20:	9.89
MA50:	9.81
MA100:	10.12
MA200:	10.44
STO9:	40.00
STO14:	50.00
RSI14:	61.11
WPR14:	-50.00
MTM14:	0.15
ROC14:	0.02
ATR:	0.07
Week High:	10.10
Week Low:	9.95
Month High:	10.13
Month Low:	9.65
Year High:	12.10
Year Low:	8.35
Volatility:	9.50

RECENT DIVIDENDS

Date	Amount
27 Jun 2025	$0.20
27 Dec 2024	$0.17
27 Jun 2024	$0.17
28 Dec 2023	$0.31
29 Jun 2023	$0.03
29 Dec 2022	$0.09
29 Jun 2022	$0.12
29 Dec 2021	$0.17
29 Jun 2021	$0.15
30 Dec 2020	$20.00