The Yokohama Rubber Company, Limited (TYO:5101)
Japan · Delayed Price · Currency is JPY 5,781.00
+88.00 (1.55%)
Sep 5, 2025, 3:30 PM JST
TYO:5101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 4,188.00 | 4,225.00 | 4,160.00 | 4,161.00 | 4,161.00 | -0.64% | 431,300 |
| Jul 11, 2025 | 4,231.00 | 4,231.00 | 4,150.00 | 4,188.00 | 4,188.00 | 0.65% | 688,700 |
| Jul 10, 2025 | 4,197.00 | 4,227.00 | 4,148.00 | 4,161.00 | 4,161.00 | -0.57% | 594,400 |
| Jul 9, 2025 | 4,158.00 | 4,189.00 | 4,146.00 | 4,185.00 | 4,185.00 | 1.63% | 579,300 |
| Jul 8, 2025 | 4,100.00 | 4,180.00 | 4,035.00 | 4,118.00 | 4,118.00 | 0.19% | 1,310,400 |
| Jul 7, 2025 | 4,205.00 | 4,209.00 | 4,085.00 | 4,110.00 | 4,110.00 | -2.47% | 757,000 |
| Jul 4, 2025 | 4,205.00 | 4,225.00 | 4,167.00 | 4,214.00 | 4,214.00 | 1.23% | 742,500 |
| Jul 3, 2025 | 4,143.00 | 4,171.00 | 4,101.00 | 4,163.00 | 4,163.00 | 1.39% | 992,400 |
| Jul 2, 2025 | 4,000.00 | 4,138.00 | 4,000.00 | 4,106.00 | 4,106.00 | 2.55% | 1,099,500 |
| Jul 1, 2025 | 3,966.00 | 4,050.00 | 3,951.00 | 4,004.00 | 4,004.00 | 0.81% | 795,400 |
| Jun 30, 2025 | 3,933.00 | 4,020.00 | 3,920.00 | 3,972.00 | 3,972.00 | 1.92% | 1,190,600 |
| Jun 27, 2025 | 3,824.00 | 3,923.00 | 3,800.00 | 3,897.00 | 3,897.00 | 6.42% | 2,216,600 |
| Jun 26, 2025 | 3,644.00 | 3,674.00 | 3,625.00 | 3,662.00 | 3,614.00 | 1.98% | 882,600 |