Skip to main content
logo
The Yokohama Rubber Company, Limited (TYO:5101)
Japan flag Japan · Delayed Price · Currency is JPY
6,251.00
-165.00 (-2.57%)
Jan 21, 2026, 9:54 AM JST

TYO:5101 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20266,351.006,466.006,334.006,416.006,416.00-0.54%341,300
Jan 19, 20266,578.006,623.006,448.006,451.006,451.00-4.03%505,200
Jan 16, 20266,495.006,726.006,481.006,722.006,722.002.31%427,700
Jan 15, 20266,499.006,595.006,492.006,570.006,570.000.67%388,600
Jan 14, 20266,448.006,534.006,403.006,526.006,526.002.03%384,400
Jan 13, 20266,454.006,506.006,377.006,396.006,396.001.46%530,400
Jan 9, 20266,147.006,304.006,108.006,304.006,304.003.19%713,900
Jan 8, 20266,131.006,208.006,101.006,109.006,109.00-0.49%339,600
Jan 7, 20266,026.006,154.005,979.006,139.006,139.00-0.70%484,800
Jan 6, 20266,059.006,188.006,059.006,182.006,182.002.52%623,200
Jan 5, 20266,063.006,089.006,000.006,030.006,030.000.22%401,800
Dec 30, 20256,029.006,058.005,997.006,017.006,017.00-0.20%302,200
Dec 29, 20256,085.006,104.005,985.006,029.006,029.00-1.79%377,100
Dec 26, 20256,182.006,203.006,130.006,139.006,075.00-0.70%271,900
Dec 25, 20256,182.006,222.006,154.006,182.006,117.550.18%213,500
Dec 24, 20256,268.006,279.006,153.006,171.006,106.67-0.96%399,200
Dec 23, 20256,253.006,288.006,231.006,231.006,166.04-1.44%374,600
Dec 22, 20256,418.006,448.006,288.006,322.006,256.09-0.58%586,400
Dec 19, 20256,274.006,371.006,232.006,359.006,292.711.55%537,700
Dec 18, 20256,250.006,329.006,207.006,262.006,196.72-0.41%427,700
Dec 17, 20256,417.006,430.006,276.006,288.006,222.45-1.19%508,100
Dec 16, 20256,540.006,552.006,331.006,364.006,297.65-2.75%414,700
Dec 15, 20256,574.006,614.006,533.006,544.006,475.780.51%341,700
Dec 12, 20256,465.006,659.006,454.006,511.006,443.122.70%811,800
Dec 11, 20256,494.006,499.006,330.006,340.006,273.90-0.89%420,800
Dec 10, 20256,326.006,468.006,268.006,397.006,330.312.75%1,059,900
Dec 9, 20256,104.006,235.006,085.006,226.006,161.092.47%669,900
Dec 8, 20256,101.006,119.006,039.006,076.006,012.660.71%456,100
Dec 5, 20256,091.006,126.005,950.006,033.005,970.11-1.10%812,500
Dec 4, 20256,121.006,132.005,988.006,100.006,036.41-1.91%950,500
Dec 3, 20256,230.006,377.006,201.006,219.006,154.170.32%620,100
Dec 2, 20256,311.006,318.006,199.006,199.006,134.37-1.77%621,600
Dec 1, 20256,193.006,351.006,178.006,311.006,245.211.91%700,900
Nov 28, 20256,087.006,214.006,050.006,193.006,128.442.16%393,200
Nov 27, 20256,199.006,249.006,040.006,062.005,998.80-1.73%482,300
Nov 26, 20256,099.006,170.006,034.006,169.006,104.693.68%697,700
Nov 25, 20255,997.005,997.005,903.005,950.005,887.970.85%424,200
Nov 21, 20255,715.005,900.005,686.005,900.005,838.491.48%642,000
Nov 20, 20255,770.005,881.005,731.005,814.005,753.392.31%502,100
Nov 19, 20255,671.005,778.005,608.005,683.005,623.75-0.21%483,300
Nov 18, 20255,798.005,878.005,662.005,695.005,635.63-2.65%693,700
Nov 17, 20255,845.005,979.005,687.005,850.005,789.01-3.19%964,100
Nov 14, 20255,636.006,118.005,601.006,043.005,980.005.35%3,844,200
Nov 13, 20255,724.005,820.005,649.005,736.005,676.202.28%911,800
Nov 12, 20255,664.005,733.005,534.005,608.005,549.540.20%765,600
Nov 11, 20255,602.005,630.005,557.005,597.005,538.65-0.07%413,500
Nov 10, 20255,673.005,680.005,571.005,601.005,542.61-0.59%514,800
Nov 7, 20255,537.005,639.005,537.005,634.005,575.261.02%308,100
Nov 6, 20255,672.005,674.005,543.005,577.005,518.86-0.14%499,600
Nov 5, 20255,648.005,679.005,467.005,585.005,526.780.67%788,700