Skip to main content
logo
The Yokohama Rubber Company, Limited (TYO:5101)
Japan flag Japan · Delayed Price · Currency is JPY
4,536.00
+86.00 (1.93%)
Aug 6, 2025, 2:45 PM JST

TYO:5101 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20254,419.004,497.004,405.004,450.004,450.001.21%532,200
Aug 4, 20254,339.004,408.004,328.004,397.004,397.00-0.59%291,700
Aug 1, 20254,386.004,444.004,356.004,423.004,423.001.68%455,700
Jul 31, 20254,377.004,377.004,305.004,350.004,350.00-1.00%668,300
Jul 30, 20254,378.004,407.004,339.004,394.004,394.000.87%2,086,700
Jul 29, 20254,424.004,460.004,343.004,356.004,356.00-2.42%683,500
Jul 28, 20254,510.004,552.004,458.004,464.004,464.00-0.80%599,200
Jul 25, 20254,554.004,554.004,460.004,500.004,500.00-1.49%581,100
Jul 24, 20254,530.004,615.004,472.004,568.004,568.002.31%925,500
Jul 23, 20254,421.004,518.004,355.004,465.004,465.003.81%1,072,200
Jul 22, 20254,223.004,309.004,223.004,301.004,301.002.06%1,072,200
Jul 18, 20254,195.004,237.004,146.004,214.004,214.000.93%818,100
Jul 17, 20254,117.004,175.004,117.004,175.004,175.000.80%818,100
Jul 16, 20254,172.004,180.004,140.004,142.004,142.000.24%414,300
Jul 15, 20254,161.004,176.004,117.004,132.004,132.00-0.70%510,900
Jul 14, 20254,188.004,225.004,160.004,161.004,161.00-0.64%431,300
Jul 11, 20254,231.004,231.004,150.004,188.004,188.000.65%688,700
Jul 10, 20254,197.004,227.004,148.004,161.004,161.00-0.57%594,400
Jul 9, 20254,158.004,189.004,146.004,185.004,185.001.63%579,300
Jul 8, 20254,100.004,180.004,035.004,118.004,118.000.19%1,310,400
Jul 7, 20254,205.004,209.004,085.004,110.004,110.00-2.47%757,000
Jul 4, 20254,205.004,225.004,167.004,214.004,214.001.23%742,500
Jul 3, 20254,143.004,171.004,101.004,163.004,163.001.39%992,400
Jul 2, 20254,000.004,138.004,000.004,106.004,106.002.55%1,099,500
Jul 1, 20253,966.004,050.003,951.004,004.004,004.000.81%795,400
Jun 30, 20253,933.004,020.003,920.003,972.003,972.001.92%1,190,600
Jun 27, 20253,824.003,923.003,800.003,897.003,897.006.42%2,216,600
Jun 26, 20253,644.003,674.003,625.003,662.003,614.001.98%882,600
Jun 25, 20253,546.003,598.003,540.003,591.003,543.933.31%673,800
Jun 24, 20253,502.003,515.003,464.003,476.003,430.441.73%433,100
Jun 23, 20253,447.003,447.003,400.003,417.003,372.21-0.70%278,900
Jun 20, 20253,464.003,480.003,435.003,441.003,395.90-0.61%442,400
Jun 19, 20253,480.003,480.003,442.003,462.003,416.62-0.40%300,900
Jun 18, 20253,416.003,480.003,414.003,476.003,430.440.87%464,300
Jun 17, 20253,388.003,446.003,388.003,446.003,400.830.76%394,900
Jun 16, 20253,427.003,435.003,400.003,420.003,375.17-0.20%412,100
Jun 13, 20253,477.003,477.003,389.003,427.003,382.08-2.67%891,200
Jun 12, 20253,588.003,605.003,513.003,521.003,474.850.03%563,100
Jun 11, 20253,503.003,520.003,488.003,520.003,473.860.89%303,900
Jun 10, 20253,500.003,517.003,471.003,489.003,443.270.29%348,500
Jun 9, 20253,545.003,545.003,454.003,479.003,433.40-0.85%380,000
Jun 6, 20253,470.003,532.003,470.003,509.003,463.010.54%455,600
Jun 5, 20253,496.003,538.003,474.003,490.003,444.25-1.66%461,600
Jun 4, 20253,615.003,620.003,540.003,549.003,502.48-1.17%670,300
Jun 3, 20253,588.003,610.003,566.003,591.003,543.930.20%526,600
Jun 2, 20253,605.003,625.003,584.003,584.003,537.02-1.59%510,300
May 30, 20253,599.003,674.003,590.003,642.003,594.26-0.14%719,300
May 29, 20253,594.003,657.003,576.003,647.003,599.203.49%764,700
May 28, 20253,542.003,582.003,519.003,524.003,477.811.21%678,500
May 27, 20253,457.003,495.003,444.003,482.003,436.361.87%457,000