The Yokohama Rubber Company, Limited (TYO:5101)
Japan · Delayed Price · Currency is JPY 6,033.00
-67.00 (-1.10%)
At close: Dec 5, 2025
TYO:5101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,091.00 | 6,126.00 | 5,950.00 | 6,033.00 | 6,033.00 | -1.10% | 812,500 |
| Dec 4, 2025 | 6,121.00 | 6,132.00 | 5,988.00 | 6,100.00 | 6,100.00 | -1.91% | 950,500 |
| Dec 3, 2025 | 6,230.00 | 6,377.00 | 6,201.00 | 6,219.00 | 6,219.00 | 0.32% | 620,100 |
| Dec 2, 2025 | 6,311.00 | 6,318.00 | 6,199.00 | 6,199.00 | 6,199.00 | -1.77% | 621,600 |
| Dec 1, 2025 | 6,193.00 | 6,351.00 | 6,178.00 | 6,311.00 | 6,311.00 | 1.91% | 700,900 |
| Nov 28, 2025 | 6,087.00 | 6,214.00 | 6,050.00 | 6,193.00 | 6,193.00 | 2.16% | 393,200 |
| Nov 27, 2025 | 6,199.00 | 6,249.00 | 6,040.00 | 6,062.00 | 6,062.00 | -1.73% | 482,300 |
| Nov 26, 2025 | 6,099.00 | 6,170.00 | 6,034.00 | 6,169.00 | 6,169.00 | 3.68% | 697,700 |
| Nov 25, 2025 | 5,997.00 | 5,997.00 | 5,903.00 | 5,950.00 | 5,950.00 | 0.85% | 424,200 |
| Nov 21, 2025 | 5,715.00 | 5,900.00 | 5,686.00 | 5,900.00 | 5,900.00 | 1.48% | 642,000 |
| Nov 20, 2025 | 5,770.00 | 5,881.00 | 5,731.00 | 5,814.00 | 5,814.00 | 2.31% | 502,100 |
| Nov 19, 2025 | 5,671.00 | 5,778.00 | 5,608.00 | 5,683.00 | 5,683.00 | -0.21% | 483,300 |
| Nov 18, 2025 | 5,798.00 | 5,878.00 | 5,662.00 | 5,695.00 | 5,695.00 | -2.65% | 693,700 |
| Nov 17, 2025 | 5,845.00 | 5,979.00 | 5,687.00 | 5,850.00 | 5,850.00 | -3.19% | 964,100 |
| Nov 14, 2025 | 5,636.00 | 6,118.00 | 5,601.00 | 6,043.00 | 6,043.00 | 5.35% | 3,844,200 |
| Nov 13, 2025 | 5,724.00 | 5,820.00 | 5,649.00 | 5,736.00 | 5,736.00 | 2.28% | 911,800 |
| Nov 12, 2025 | 5,664.00 | 5,733.00 | 5,534.00 | 5,608.00 | 5,608.00 | 0.20% | 765,600 |
| Nov 11, 2025 | 5,602.00 | 5,630.00 | 5,557.00 | 5,597.00 | 5,597.00 | -0.07% | 413,500 |
| Nov 10, 2025 | 5,673.00 | 5,680.00 | 5,571.00 | 5,601.00 | 5,601.00 | -0.59% | 514,800 |
| Nov 7, 2025 | 5,537.00 | 5,639.00 | 5,537.00 | 5,634.00 | 5,634.00 | 1.02% | 308,100 |
| Nov 6, 2025 | 5,672.00 | 5,674.00 | 5,543.00 | 5,577.00 | 5,577.00 | -0.14% | 499,600 |
| Nov 5, 2025 | 5,648.00 | 5,679.00 | 5,467.00 | 5,585.00 | 5,585.00 | 0.67% | 788,700 |
| Nov 4, 2025 | 5,526.00 | 5,633.00 | 5,520.00 | 5,548.00 | 5,548.00 | 0.40% | 385,600 |
| Oct 31, 2025 | 5,484.00 | 5,567.00 | 5,472.00 | 5,526.00 | 5,526.00 | 0.16% | 357,100 |
| Oct 30, 2025 | 5,496.00 | 5,534.00 | 5,436.00 | 5,517.00 | 5,517.00 | 0.91% | 407,700 |
| Oct 29, 2025 | 5,560.00 | 5,577.00 | 5,453.00 | 5,467.00 | 5,467.00 | -1.34% | 406,500 |
| Oct 28, 2025 | 5,686.00 | 5,722.00 | 5,527.00 | 5,541.00 | 5,541.00 | -3.10% | 388,700 |
| Oct 27, 2025 | 5,687.00 | 5,731.00 | 5,657.00 | 5,718.00 | 5,718.00 | 2.57% | 532,900 |
| Oct 24, 2025 | 5,638.00 | 5,642.00 | 5,547.00 | 5,575.00 | 5,575.00 | -0.20% | 424,100 |
| Oct 23, 2025 | 5,522.00 | 5,622.00 | 5,467.00 | 5,586.00 | 5,586.00 | -0.57% | 412,600 |
| Oct 22, 2025 | 5,574.00 | 5,637.00 | 5,553.00 | 5,618.00 | 5,618.00 | 1.78% | 604,600 |
| Oct 21, 2025 | 5,525.00 | 5,570.00 | 5,495.00 | 5,520.00 | 5,520.00 | 0.95% | 475,400 |
| 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 |