The Yokohama Rubber Company, Limited (TYO:5101)
Japan · Delayed Price · Currency is JPY 5,520.00
+52.00 (0.95%)
Oct 21, 2025, 3:30 PM JST
TYO:5101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5,525.00 | 5,559.00 | 5,511.00 | 5,536.00 | - | 1.24% | 64,400 |
| Oct 20, 2025 | 5,435.00 | 5,513.00 | 5,383.00 | 5,468.00 | 5,468.00 | 2.49% | 416,600 |
| Oct 17, 2025 | 5,241.00 | 5,405.00 | 5,239.00 | 5,335.00 | 5,335.00 | 0.77% | 651,400 |
| Oct 16, 2025 | 5,250.00 | 5,316.00 | 5,212.00 | 5,294.00 | 5,294.00 | 1.73% | 600,700 |
| Oct 15, 2025 | 5,218.00 | 5,254.00 | 5,100.00 | 5,204.00 | 5,204.00 | 0.27% | 913,700 |
| Oct 14, 2025 | 5,228.00 | 5,400.00 | 5,144.00 | 5,190.00 | 5,190.00 | -4.38% | 849,500 |
| Oct 10, 2025 | 5,475.00 | 5,500.00 | 5,402.00 | 5,428.00 | 5,428.00 | -2.48% | 839,200 |
| Oct 9, 2025 | 5,574.00 | 5,608.00 | 5,531.00 | 5,566.00 | 5,566.00 | -0.14% | 491,500 |
| Oct 8, 2025 | 5,674.00 | 5,674.00 | 5,540.00 | 5,574.00 | 5,574.00 | -1.19% | 521,500 |
| Oct 7, 2025 | 5,567.00 | 5,675.00 | 5,528.00 | 5,641.00 | 5,641.00 | 1.48% | 617,300 |
| Oct 6, 2025 | 5,657.00 | 5,665.00 | 5,501.00 | 5,559.00 | 5,559.00 | 1.09% | 705,100 |
| Oct 3, 2025 | 5,341.00 | 5,503.00 | 5,341.00 | 5,499.00 | 5,499.00 | 2.40% | 523,100 |
| Oct 2, 2025 | 5,414.00 | 5,498.00 | 5,370.00 | 5,370.00 | 5,370.00 | -1.70% | 473,600 |
| Oct 1, 2025 | 5,407.00 | 5,463.00 | 5,380.00 | 5,463.00 | 5,463.00 | -0.40% | 587,700 |
| Sep 30, 2025 | 5,476.00 | 5,516.00 | 5,451.00 | 5,485.00 | 5,485.00 | -0.96% | 599,800 |
| Sep 29, 2025 | 5,610.00 | 5,630.00 | 5,515.00 | 5,538.00 | 5,538.00 | -0.89% | 576,000 |
| Sep 26, 2025 | 5,739.00 | 5,739.00 | 5,588.00 | 5,588.00 | 5,588.00 | -1.72% | 866,000 |
| Sep 25, 2025 | 5,820.00 | 5,821.00 | 5,662.00 | 5,686.00 | 5,686.00 | -1.34% | 714,600 |
| Sep 24, 2025 | 5,787.00 | 5,811.00 | 5,709.00 | 5,763.00 | 5,763.00 | -0.83% | 536,800 |
| Sep 22, 2025 | 5,733.00 | 5,841.00 | 5,733.00 | 5,811.00 | 5,811.00 | 1.68% | 462,400 |
| Sep 19, 2025 | 5,817.00 | 5,851.00 | 5,685.00 | 5,715.00 | 5,715.00 | -1.75% | 869,700 |
| Sep 18, 2025 | 5,841.00 | 5,846.00 | 5,758.00 | 5,817.00 | 5,817.00 | -0.33% | 300,300 |
| Sep 17, 2025 | 5,863.00 | 5,929.00 | 5,821.00 | 5,836.00 | 5,836.00 | -2.08% | 335,700 |
| Sep 16, 2025 | 5,979.00 | 5,991.00 | 5,917.00 | 5,960.00 | 5,960.00 | 0.66% | 494,300 |
| Sep 12, 2025 | 6,017.00 | 6,017.00 | 5,897.00 | 5,921.00 | 5,921.00 | 1.33% | 829,300 |
| Sep 11, 2025 | 5,842.00 | 5,861.00 | 5,788.00 | 5,843.00 | 5,843.00 | -0.19% | 829,300 |
| Sep 10, 2025 | 5,809.00 | 5,870.00 | 5,788.00 | 5,854.00 | 5,854.00 | 0.88% | 492,700 |
| Sep 9, 2025 | 5,858.00 | 5,862.00 | 5,750.00 | 5,803.00 | 5,803.00 | -0.89% | 650,300 |
| Sep 8, 2025 | 5,850.00 | 5,865.00 | 5,745.00 | 5,855.00 | 5,855.00 | 1.28% | 565,100 |
| Sep 5, 2025 | 5,783.00 | 5,824.00 | 5,730.00 | 5,781.00 | 5,781.00 | 1.55% | 514,900 |
| Sep 4, 2025 | 5,780.00 | 5,795.00 | 5,647.00 | 5,693.00 | 5,693.00 | -1.21% | 673,500 |
| Sep 3, 2025 | 5,699.00 | 5,877.00 | 5,670.00 | 5,763.00 | 5,763.00 | 2.60% | 1,115,300 |
| Sep 2, 2025 | 5,511.00 | 5,626.00 | 5,489.00 | 5,617.00 | 5,617.00 | 1.74% | 478,300 |
| Sep 1, 2025 | 5,480.00 | 5,521.00 | 5,429.00 | 5,521.00 | 5,521.00 | 0.45% | 423,200 |
| Aug 29, 2025 | 5,450.00 | 5,511.00 | 5,421.00 | 5,496.00 | 5,496.00 | 0.04% | 445,100 |
| Aug 28, 2025 | 5,408.00 | 5,506.00 | 5,408.00 | 5,494.00 | 5,494.00 | 1.59% | 590,800 |
| Aug 27, 2025 | 5,478.00 | 5,595.00 | 5,408.00 | 5,408.00 | 5,408.00 | 1.05% | 950,400 |
| Aug 26, 2025 | 5,387.00 | 5,394.00 | 5,263.00 | 5,352.00 | 5,352.00 | -1.22% | 670,800 |
| Aug 25, 2025 | 5,500.00 | 5,527.00 | 5,418.00 | 5,418.00 | 5,418.00 | -0.62% | 477,000 |
| Aug 22, 2025 | 5,468.00 | 5,490.00 | 5,334.00 | 5,452.00 | 5,452.00 | 0.29% | 533,400 |
| Aug 21, 2025 | 5,461.00 | 5,509.00 | 5,413.00 | 5,436.00 | 5,436.00 | -1.15% | 423,100 |
| Aug 20, 2025 | 5,543.00 | 5,575.00 | 5,432.00 | 5,499.00 | 5,499.00 | -0.81% | 522,700 |
| Aug 19, 2025 | 5,414.00 | 5,544.00 | 5,396.00 | 5,544.00 | 5,544.00 | 2.38% | 645,800 |
| Aug 18, 2025 | 5,440.00 | 5,450.00 | 5,388.00 | 5,415.00 | 5,415.00 | -0.20% | 662,700 |
| Aug 15, 2025 | 5,411.00 | 5,434.00 | 5,350.00 | 5,426.00 | 5,426.00 | -0.09% | 1,065,000 |
| Aug 14, 2025 | 5,421.00 | 5,557.00 | 5,359.00 | 5,431.00 | 5,431.00 | -2.16% | 1,630,600 |
| Aug 13, 2025 | 5,526.00 | 5,672.00 | 5,265.00 | 5,551.00 | 5,551.00 | 8.29% | 3,568,600 |
| Aug 12, 2025 | 4,587.00 | 5,199.00 | 4,519.00 | 5,126.00 | 5,126.00 | 11.43% | 5,167,500 |
| Aug 8, 2025 | 4,559.00 | 4,644.00 | 4,504.00 | 4,600.00 | 4,600.00 | 1.52% | 1,122,200 |
| Aug 7, 2025 | 4,516.00 | 4,580.00 | 4,503.00 | 4,531.00 | 4,531.00 | 0.04% | 591,900 |