SUMITOMO RUBBER INDUSTRIES - Price History
Monthly price history for 5110.T (SUMITOMO RUBBER INDUSTRIES)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,884 | ¥1,884 |
| April 2024 | ¥1,914 | ¥1,914 |
| March 2024 | ¥1,880 | ¥1,880 |
| February 2024 | ¥1,744 | ¥1,744 |
| January 2024 | ¥1,722 | ¥1,722 |
| December 2023 | ¥1,532 | ¥1,532 |
| November 2023 | ¥1,651 | ¥1,710 |
| October 2023 | ¥1,463 | ¥1,514 |
| September 2023 | ¥1,595 | ¥1,651 |
| August 2023 | ¥1,485 | ¥1,538 |
| July 2023 | ¥1,402 | ¥1,452 |
| June 2023 | ¥1,347 | ¥1,394 |
| May 2023 | ¥1,186 | ¥1,232 |
| April 2023 | ¥1,195 | ¥1,241 |
| March 2023 | ¥1,151 | ¥1,196 |
| February 2023 | ¥1,180 | ¥1,226 |
| January 2023 | ¥1,106 | ¥1,149 |
| December 2022 | ¥1,109 | ¥1,152 |
| November 2022 | ¥1,129 | ¥1,188 |
| October 2022 | ¥1,213 | ¥1,276 |
| September 2022 | ¥1,094 | ¥1,151 |
| August 2022 | ¥1,140 | ¥1,200 |
| July 2022 | ¥1,135 | ¥1,194 |
| June 2022 | ¥1,102 | ¥1,159 |
| May 2022 | ¥1,100 | ¥1,177 |
| April 2022 | ¥1,052 | ¥1,126 |
| March 2022 | ¥1,050 | ¥1,124 |
| February 2022 | ¥1,038 | ¥1,111 |
| January 2022 | ¥1,110 | ¥1,188 |
| December 2021 | ¥1,095 | ¥1,172 |
| November 2021 | ¥1,038 | ¥1,139 |
| October 2021 | ¥1,277 | ¥1,401 |
| September 2021 | ¥1,298 | ¥1,424 |
| August 2021 | ¥1,202 | ¥1,319 |
| July 2021 | ¥1,337 | ¥1,467 |
| June 2021 | ¥1,397 | ¥1,533 |
| May 2021 | ¥1,270 | ¥1,416 |
| April 2021 | ¥1,213 | ¥1,352 |
| March 2021 | ¥1,171 | ¥1,305 |
| February 2021 | ¥1,063 | ¥1,185 |
| January 2021 | ¥861 | ¥960 |
| December 2020 | ¥796 | ¥887 |
| November 2020 | ¥805 | ¥923 |
| October 2020 | ¥797 | ¥913 |
| September 2020 | ¥849 | ¥973 |
| August 2020 | ¥891 | ¥1,021 |
| July 2020 | ¥764 | ¥876 |
| June 2020 | ¥927 | ¥1,062 |
| May 2020 | ¥956 | ¥1,096 |
| April 2020 | ¥919 | ¥1,053 |
| March 2020 | ¥889 | ¥1,019 |
| February 2020 | ¥980 | ¥1,123 |
| January 2020 | ¥1,060 | ¥1,215 |
| December 2019 | ¥1,167 | ¥1,337 |
| November 2019 | ¥1,187 | ¥1,391 |
| October 2019 | ¥1,232 | ¥1,443 |
| September 2019 | ¥1,094 | ¥1,282 |
| August 2019 | ¥1,023 | ¥1,199 |
| July 2019 | ¥1,018 | ¥1,193 |
| June 2019 | ¥1,063 | ¥1,246 |
| May 2019 | ¥1,007 | ¥1,204 |
| April 2019 | ¥1,143 | ¥1,367 |
| March 2019 | ¥1,111 | ¥1,328 |
| February 2019 | ¥1,197 | ¥1,431 |
| January 2019 | ¥1,262 | ¥1,509 |
| December 2018 | ¥1,087 | ¥1,300 |
| November 2018 | ¥1,244 | ¥1,517 |
| October 2018 | ¥1,333 | ¥1,625 |
| September 2018 | ¥1,398 | ¥1,705 |
| August 2018 | ¥1,351 | ¥1,648 |
| July 2018 | ¥1,514 | ¥1,846 |
| June 2018 | ¥1,443 | ¥1,760 |
| May 2018 | ¥1,472 | ¥1,825 |
| April 2018 | ¥1,578 | ¥1,957 |
| March 2018 | ¥1,574 | ¥1,952 |
| February 2018 | ¥1,660 | ¥2,058 |
| January 2018 | ¥1,707 | ¥2,117 |
| December 2017 | ¥1,690 | ¥2,096 |
| November 2017 | ¥1,622 | ¥2,040 |
| October 2017 | ¥1,705 | ¥2,144 |
| September 2017 | ¥1,640 | ¥2,062 |
| August 2017 | ¥1,450 | ¥1,823 |
| July 2017 | ¥1,524 | ¥1,916 |
| June 2017 | ¥1,508 | ¥1,896 |
| May 2017 | ¥1,482 | ¥1,888 |
| April 2017 | ¥1,573 | ¥2,004 |
| March 2017 | ¥1,489 | ¥1,897 |
| February 2017 | ¥1,455 | ¥1,854 |
| January 2017 | ¥1,385 | ¥1,765 |
| December 2016 | ¥1,457 | ¥1,856 |
| November 2016 | ¥1,463 | ¥1,889 |
| October 2016 | ¥1,362 | ¥1,758 |
| September 2016 | ¥1,176 | ¥1,518 |
| August 2016 | ¥1,188 | ¥1,534 |
| July 2016 | ¥1,134 | ¥1,464 |
| June 2016 | ¥1,056 | ¥1,363 |
| May 2016 | ¥1,235 | ¥1,630 |
| April 2016 | ¥1,288 | ¥1,700 |
| March 2016 | ¥1,318 | ¥1,739 |
| February 2016 | ¥1,223 | ¥1,614 |
| January 2016 | ¥1,147 | ¥1,513 |
| December 2015 | ¥1,198 | ¥1,581 |
| November 2015 | ¥1,236 | ¥1,662 |
| October 2015 | ¥1,348 | ¥1,812 |
| September 2015 | ¥1,232 | ¥1,656 |
| August 2015 | ¥1,278 | ¥1,718 |
| July 2015 | ¥1,391 | ¥1,870 |
| June 2015 | ¥1,411 | ¥1,897 |
| May 2015 | ¥1,609 | ¥2,191 |
| April 2015 | ¥1,631 | ¥2,221 |
| March 2015 | ¥1,629 | ¥2,218 |
| February 2015 | ¥1,519 | ¥2,068 |
| January 2015 | ¥1,354 | ¥1,844 |
| December 2014 | ¥1,322 | ¥1,800 |
| November 2014 | ¥1,306 | ¥1,808 |
| October 2014 | ¥1,094 | ¥1,514 |
| September 2014 | ¥1,126 | ¥1,559 |
| August 2014 | ¥1,074 | ¥1,486 |
| July 2014 | ¥1,088 | ¥1,506 |
| June 2014 | ¥1,056 | ¥1,462 |
| May 2014 | ¥1,076 | ¥1,509 |
| April 2014 | ¥1,011 | ¥1,419 |
| March 2014 | ¥937 | ¥1,314 |
| February 2014 | ¥976 | ¥1,369 |
| January 2014 | ¥1,023 | ¥1,435 |
| December 2013 | ¥1,065 | ¥1,494 |
| November 2013 | ¥1,013 | ¥1,446 |
| October 2013 | ¥954 | ¥1,362 |
| September 2013 | ¥1,059 | ¥1,511 |
| August 2013 | ¥971 | ¥1,385 |
| July 2013 | ¥1,144 | ¥1,633 |
| June 2013 | ¥1,137 | ¥1,622 |
| May 2013 | ¥1,123 | ¥1,618 |
| April 2013 | ¥1,247 | ¥1,797 |
| March 2013 | ¥1,112 | ¥1,603 |
| February 2013 | ¥1,002 | ¥1,444 |
| January 2013 | ¥846 | ¥1,219 |
| December 2012 | ¥718 | ¥1,035 |
| November 2012 | ¥661 | ¥972 |
| October 2012 | ¥639 | ¥939 |
| September 2012 | ¥631 | ¥927 |
| August 2012 | ¥650 | ¥955 |
| July 2012 | ¥644 | ¥947 |
| June 2012 | ¥701 | ¥1,030 |
| May 2012 | ¥640 | ¥950 |
| April 2012 | ¥749 | ¥1,112 |
| March 2012 | ¥740 | ¥1,099 |
| February 2012 | ¥689 | ¥1,023 |
| January 2012 | ¥610 | ¥906 |
| December 2011 | ¥622 | ¥924 |
| November 2011 | ¥604 | ¥912 |
| October 2011 | ¥655 | ¥988 |
| September 2011 | ¥661 | ¥998 |
| August 2011 | ¥637 | ¥962 |
| July 2011 | ¥660 | ¥997 |
| June 2011 | ¥643 | ¥970 |
| May 2011 | ¥616 | ¥938 |
| April 2011 | ¥595 | ¥905 |
| March 2011 | ¥558 | ¥850 |
| February 2011 | ¥579 | ¥882 |
| January 2011 | ¥569 | ¥866 |
| December 2010 | ¥557 | ¥848 |
| November 2010 | ¥550 | ¥849 |
| October 2010 | ¥562 | ¥867 |
| September 2010 | ¥528 | ¥815 |
| August 2010 | ¥494 | ¥762 |
| July 2010 | ¥555 | ¥857 |
| June 2010 | ¥510 | ¥788 |
| May 2010 | ¥518 | ¥807 |
| April 2010 | ¥542 | ¥844 |
| March 2010 | ¥529 | ¥824 |
| February 2010 | ¥465 | ¥724 |
| January 2010 | ¥456 | ¥710 |
| December 2009 | ¥515 | ¥802 |
| November 2009 | ¥431 | ¥679 |
| October 2009 | ¥538 | ¥847 |
| September 2009 | ¥538 | ¥847 |
| August 2009 | ¥567 | ¥893 |
| July 2009 | ¥522 | ¥822 |
| June 2009 | ¥493 | ¥776 |
| May 2009 | ¥413 | ¥652 |
| April 2009 | ¥429 | ¥677 |
| March 2009 | ¥416 | ¥656 |
| February 2009 | ¥395 | ¥623 |
| January 2009 | ¥360 | ¥569 |
| December 2008 | ¥491 | ¥775 |
| November 2008 | ¥544 | ¥869 |
| October 2008 | ¥538 | ¥859 |
| September 2008 | ¥577 | ¥922 |
| August 2008 | ¥550 | ¥878 |
| July 2008 | ¥542 | ¥865 |
| June 2008 | ¥496 | ¥792 |
| May 2008 | ¥539 | ¥870 |
| April 2008 | ¥564 | ¥911 |
| March 2008 | ¥473 | ¥764 |
| February 2008 | ¥504 | ¥815 |
| January 2008 | ¥579 | ¥935 |
| December 2007 | ¥628 | ¥1,015 |
| November 2007 | ¥662 | ¥1,080 |
| October 2007 | ¥855 | ¥1,395 |
| September 2007 | ¥885 | ¥1,444 |
| August 2007 | ¥789 | ¥1,288 |
| July 2007 | ¥875 | ¥1,427 |
| June 2007 | ¥902 | ¥1,472 |
| May 2007 | ¥784 | ¥1,289 |
| April 2007 | ¥785 | ¥1,290 |
| March 2007 | ¥786 | ¥1,291 |
| February 2007 | ¥858 | ¥1,410 |
| January 2007 | ¥863 | ¥1,419 |
| December 2006 | ¥935 | ¥1,537 |
| November 2006 | ¥908 | ¥1,501 |
| October 2006 | ¥812 | ¥1,343 |
| September 2006 | ¥786 | ¥1,300 |
| August 2006 | ¥756 | ¥1,250 |
| July 2006 | ¥644 | ¥1,065 |
| June 2006 | ¥761 | ¥1,259 |
| May 2006 | ¥843 | ¥1,406 |
| April 2006 | ¥977 | ¥1,628 |
| March 2006 | ¥923 | ¥1,538 |
| February 2006 | ¥848 | ¥1,414 |
| January 2006 | ¥960 | ¥1,600 |
| December 2005 | ¥1,008 | ¥1,680 |
| November 2005 | ¥965 | ¥1,622 |
| October 2005 | ¥846 | ¥1,422 |
| September 2005 | ¥803 | ¥1,349 |
| August 2005 | ¥696 | ¥1,169 |
| July 2005 | ¥673 | ¥1,131 |
| June 2005 | ¥674 | ¥1,132 |
| May 2005 | ¥684 | ¥1,156 |
| April 2005 | ¥605 | ¥1,022 |
| March 2005 | ¥611 | ¥1,033 |
| February 2005 | ¥616 | ¥1,041 |
| January 2005 | ¥583 | ¥985 |
| December 2004 | ¥567 | ¥959 |
| November 2004 | ¥509 | ¥868 |
| October 2004 | ¥529 | ¥903 |
| September 2004 | ¥625 | ¥1,066 |
| August 2004 | ¥566 | ¥966 |
| July 2004 | ¥567 | ¥968 |
| June 2004 | ¥574 | ¥979 |
| May 2004 | ¥528 | ¥906 |
| April 2004 | ¥560 | ¥960 |
| March 2004 | ¥456 | ¥782 |
| February 2004 | ¥375 | ¥644 |
| January 2004 | ¥378 | ¥649 |
| December 2003 | ¥340 | ¥583 |
| November 2003 | ¥305 | ¥525 |
| October 2003 | ¥310 | ¥533 |
| September 2003 | ¥322 | ¥555 |
| August 2003 | ¥317 | ¥546 |
| July 2003 | ¥304 | ¥523 |
| June 2003 | ¥314 | ¥540 |
| May 2003 | ¥283 | ¥491 |
| April 2003 | ¥303 | ¥525 |
| March 2003 | ¥271 | ¥470 |
| February 2003 | ¥276 | ¥479 |
| January 2003 | ¥250 | ¥433 |
| December 2002 | ¥275 | ¥477 |
| November 2002 | ¥295 | ¥519 |
| October 2002 | ¥289 | ¥508 |
| September 2002 | ¥305 | ¥536 |
| August 2002 | ¥303 | ¥533 |
| July 2002 | ¥299 | ¥525 |
| June 2002 | ¥269 | ¥473 |
| May 2002 | ¥322 | ¥570 |
| April 2002 | ¥279 | ¥495 |
| March 2002 | ¥278 | ¥493 |
| February 2002 | ¥254 | ¥450 |
| January 2002 | ¥257 | ¥455 |
| December 2001 | ¥275 | ¥488 |
| November 2001 | ¥328 | ¥589 |
| October 2001 | ¥333 | ¥598 |
| September 2001 | ¥286 | ¥513 |
| August 2001 | ¥347 | ¥622 |
| July 2001 | ¥347 | ¥623 |
| June 2001 | ¥330 | ¥592 |
| May 2001 | ¥329 | ¥595 |
| April 2001 | ¥371 | ¥670 |
| March 2001 | ¥338 | ¥611 |
| February 2001 | ¥289 | ¥522 |
| January 2001 | ¥258 | ¥467 |
5110.T
Price: ¥1,837
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.18%
Payout Ratio: 28.39%
Payout Ratio Range:
Dividend Per Share: 40.00 JPY
Earnings Per Share: 220.05 JPY
P/E Ratio: 20.57
Exchange: JPX
Sector: Consumer Cyclical
Industry: Auto Parts
Market Capitalization: 488.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 13.06%
DGR5: 6.67%
DGR10: 1.25%