The Yokohama Rubber Company, Limited (TYO:5101)
Japan · Delayed Price · Currency is JPY 6,600.00
-434.00 (-6.17%)
Mar 4, 2026, 3:30 PM JST
TYO:5101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 6,759.00 | 6,889.00 | 6,539.00 | 6,598.00 | - | -6.20% | 1,069,400 |
| Mar 3, 2026 | 7,370.00 | 7,511.00 | 6,972.00 | 7,034.00 | 7,034.00 | -5.89% | 886,500 |
| Mar 2, 2026 | 7,559.00 | 7,658.00 | 7,400.00 | 7,474.00 | 7,474.00 | -5.18% | 1,013,400 |
| Feb 27, 2026 | 7,881.00 | 7,985.00 | 7,809.00 | 7,882.00 | 7,882.00 | 0.63% | 719,900 |
| Feb 26, 2026 | 7,900.00 | 7,908.00 | 7,761.00 | 7,833.00 | 7,833.00 | -0.96% | 659,500 |
| Feb 25, 2026 | 7,909.00 | 8,063.00 | 7,753.00 | 7,909.00 | 7,909.00 | 1.93% | 736,900 |
| Feb 24, 2026 | 7,850.00 | 7,888.00 | 7,564.00 | 7,759.00 | 7,759.00 | -2.79% | 1,538,900 |
| Feb 20, 2026 | 7,764.00 | 7,999.00 | 7,636.00 | 7,982.00 | 7,982.00 | 4.20% | 3,743,200 |
| Feb 19, 2026 | 6,850.00 | 7,743.00 | 6,800.00 | 7,660.00 | 7,660.00 | 13.18% | 6,163,400 |
| Feb 18, 2026 | 6,765.00 | 6,940.00 | 6,744.00 | 6,768.00 | 6,768.00 | 0.83% | 724,100 |
| Feb 17, 2026 | 6,683.00 | 6,801.00 | 6,641.00 | 6,712.00 | 6,712.00 | -0.13% | 798,000 |
| Feb 16, 2026 | 6,867.00 | 6,870.00 | 6,720.00 | 6,721.00 | 6,721.00 | -0.68% | 717,500 |
| Feb 13, 2026 | 6,777.00 | 6,855.00 | 6,659.00 | 6,767.00 | 6,767.00 | -1.60% | 1,012,800 |
| Feb 12, 2026 | 6,874.00 | 6,951.00 | 6,751.00 | 6,877.00 | 6,877.00 | 0.03% | 1,027,200 |
| Feb 10, 2026 | 6,710.00 | 6,936.00 | 6,662.00 | 6,875.00 | 6,875.00 | 3.37% | 645,600 |
| Feb 9, 2026 | 6,750.00 | 6,868.00 | 6,631.00 | 6,651.00 | 6,651.00 | 1.54% | 632,400 |
| Feb 6, 2026 | 6,370.00 | 6,568.00 | 6,340.00 | 6,550.00 | 6,550.00 | 1.52% | 437,700 |
| Feb 5, 2026 | 6,482.00 | 6,545.00 | 6,412.00 | 6,452.00 | 6,452.00 | 1.90% | 568,100 |
| Feb 4, 2026 | 6,288.00 | 6,367.00 | 6,219.00 | 6,332.00 | 6,332.00 | 1.25% | 548,200 |
| Feb 3, 2026 | 6,074.00 | 6,396.00 | 6,063.00 | 6,254.00 | 6,254.00 | 3.15% | 893,700 |
| Feb 2, 2026 | 6,190.00 | 6,249.00 | 6,035.00 | 6,063.00 | 6,063.00 | -0.44% | 431,100 |
| Jan 30, 2026 | 6,069.00 | 6,132.00 | 6,053.00 | 6,090.00 | 6,090.00 | 0.07% | 321,500 |
| Jan 29, 2026 | 6,010.00 | 6,127.00 | 5,895.00 | 6,086.00 | 6,086.00 | 1.03% | 310,500 |
| Jan 28, 2026 | 6,047.00 | 6,105.00 | 6,011.00 | 6,024.00 | 6,024.00 | -2.60% | 339,700 |
| Jan 27, 2026 | 6,150.00 | 6,185.00 | 6,065.00 | 6,185.00 | 6,185.00 | 0.41% | 386,300 |
| Jan 26, 2026 | 6,195.00 | 6,224.00 | 6,115.00 | 6,160.00 | 6,160.00 | -3.67% | 383,300 |
| Jan 23, 2026 | 6,314.00 | 6,426.00 | 6,281.00 | 6,395.00 | 6,395.00 | 1.98% | 392,500 |
| Jan 22, 2026 | 6,356.00 | 6,407.00 | 6,149.00 | 6,271.00 | 6,271.00 | -0.25% | 637,300 |
| Jan 21, 2026 | 6,216.00 | 6,339.00 | 6,200.00 | 6,287.00 | 6,287.00 | -2.01% | 460,500 |
| Jan 20, 2026 | 6,351.00 | 6,466.00 | 6,334.00 | 6,416.00 | 6,416.00 | -0.54% | 341,300 |
| Jan 19, 2026 | 6,578.00 | 6,623.00 | 6,448.00 | 6,451.00 | 6,451.00 | -4.03% | 505,200 |
| Jan 16, 2026 | 6,495.00 | 6,726.00 | 6,481.00 | 6,722.00 | 6,722.00 | 2.31% | 427,700 |
| Jan 15, 2026 | 6,499.00 | 6,595.00 | 6,492.00 | 6,570.00 | 6,570.00 | 0.67% | 388,600 |
| Jan 14, 2026 | 6,448.00 | 6,534.00 | 6,403.00 | 6,526.00 | 6,526.00 | 2.03% | 384,400 |
| Jan 13, 2026 | 6,454.00 | 6,506.00 | 6,377.00 | 6,396.00 | 6,396.00 | 1.46% | 530,400 |
| Jan 9, 2026 | 6,147.00 | 6,304.00 | 6,108.00 | 6,304.00 | 6,304.00 | 3.19% | 713,900 |
| Jan 8, 2026 | 6,131.00 | 6,208.00 | 6,101.00 | 6,109.00 | 6,109.00 | -0.49% | 339,600 |
| Jan 7, 2026 | 6,026.00 | 6,154.00 | 5,979.00 | 6,139.00 | 6,139.00 | -0.70% | 484,800 |
| Jan 6, 2026 | 6,059.00 | 6,188.00 | 6,059.00 | 6,182.00 | 6,182.00 | 2.52% | 623,200 |
| Jan 5, 2026 | 6,063.00 | 6,089.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.22% | 401,800 |
| Dec 30, 2025 | 6,029.00 | 6,058.00 | 5,997.00 | 6,017.00 | 6,017.00 | -0.20% | 302,200 |
| Dec 29, 2025 | 6,085.00 | 6,104.00 | 5,985.00 | 6,029.00 | 6,029.00 | -1.79% | 377,100 |
| Dec 26, 2025 | 6,182.00 | 6,203.00 | 6,130.00 | 6,139.00 | 6,075.00 | -0.70% | 271,900 |
| Dec 25, 2025 | 6,182.00 | 6,222.00 | 6,154.00 | 6,182.00 | 6,117.55 | 0.18% | 213,500 |
| Dec 24, 2025 | 6,268.00 | 6,279.00 | 6,153.00 | 6,171.00 | 6,106.67 | -0.96% | 399,200 |
| Dec 23, 2025 | 6,253.00 | 6,288.00 | 6,231.00 | 6,231.00 | 6,166.04 | -1.44% | 374,600 |
| Dec 22, 2025 | 6,418.00 | 6,448.00 | 6,288.00 | 6,322.00 | 6,256.09 | -0.58% | 586,400 |
| Dec 19, 2025 | 6,274.00 | 6,371.00 | 6,232.00 | 6,359.00 | 6,292.71 | 1.55% | 537,700 |
| Dec 18, 2025 | 6,250.00 | 6,329.00 | 6,207.00 | 6,262.00 | 6,196.72 | -0.41% | 427,700 |
| Dec 17, 2025 | 6,417.00 | 6,430.00 | 6,276.00 | 6,288.00 | 6,222.45 | -1.19% | 508,100 |