The Yokohama Rubber Company, Limited (TYO:5101)
Japan · Delayed Price · Currency is JPY 5,588.00
-98.00 (-1.72%)
Sep 26, 2025, 3:30 PM JST
TYO:5101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 4,489.00 | 4,562.00 | 4,479.00 | 4,529.00 | 4,529.00 | 1.78% | 454,300 |
| Aug 5, 2025 | 4,419.00 | 4,497.00 | 4,405.00 | 4,450.00 | 4,450.00 | 1.21% | 532,200 |
| Aug 4, 2025 | 4,339.00 | 4,408.00 | 4,328.00 | 4,397.00 | 4,397.00 | -0.59% | 291,700 |
| Aug 1, 2025 | 4,386.00 | 4,444.00 | 4,356.00 | 4,423.00 | 4,423.00 | 1.68% | 455,700 |
| Jul 31, 2025 | 4,377.00 | 4,377.00 | 4,305.00 | 4,350.00 | 4,350.00 | -1.00% | 668,300 |
| Jul 30, 2025 | 4,378.00 | 4,407.00 | 4,339.00 | 4,394.00 | 4,394.00 | 0.87% | 2,086,700 |
| Jul 29, 2025 | 4,424.00 | 4,460.00 | 4,343.00 | 4,356.00 | 4,356.00 | -2.42% | 683,500 |
| Jul 28, 2025 | 4,510.00 | 4,552.00 | 4,458.00 | 4,464.00 | 4,464.00 | -0.80% | 599,200 |
| Jul 25, 2025 | 4,554.00 | 4,554.00 | 4,460.00 | 4,500.00 | 4,500.00 | -1.49% | 581,100 |
| Jul 24, 2025 | 4,530.00 | 4,615.00 | 4,472.00 | 4,568.00 | 4,568.00 | 2.31% | 925,500 |
| Jul 23, 2025 | 4,421.00 | 4,518.00 | 4,355.00 | 4,465.00 | 4,465.00 | 3.81% | 1,072,200 |
| Jul 22, 2025 | 4,223.00 | 4,309.00 | 4,223.00 | 4,301.00 | 4,301.00 | 2.06% | 1,072,200 |
| Jul 18, 2025 | 4,195.00 | 4,237.00 | 4,146.00 | 4,214.00 | 4,214.00 | 0.93% | 818,100 |
| Jul 17, 2025 | 4,117.00 | 4,175.00 | 4,117.00 | 4,175.00 | 4,175.00 | 0.80% | 818,100 |
| Jul 16, 2025 | 4,172.00 | 4,180.00 | 4,140.00 | 4,142.00 | 4,142.00 | 0.24% | 414,300 |
| Jul 15, 2025 | 4,161.00 | 4,176.00 | 4,117.00 | 4,132.00 | 4,132.00 | -0.70% | 510,900 |