The Yokohama Rubber Company, Limited (TYO:5101)
Japan · Delayed Price · Currency is JPY 7,850.00
+224.00 (2.94%)
Aug 14, 2026, 3:30 PM JST
TYO:5101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7,732.00 | 7,995.00 | 7,640.00 | 7,850.00 | 7,850.00 | 2.94% | 1,001,700 |
| Aug 13, 2026 | 7,769.00 | 7,839.00 | 7,572.00 | 7,626.00 | 7,626.00 | -0.87% | 979,600 |
| Aug 12, 2026 | 7,930.00 | 8,291.00 | 7,656.00 | 7,693.00 | 7,693.00 | 2.79% | 2,660,000 |
| Aug 10, 2026 | 7,753.00 | 8,050.00 | 7,376.00 | 7,484.00 | 7,484.00 | -3.95% | 8,433,500 |
| Aug 7, 2026 | 7,780.00 | 7,951.00 | 7,697.00 | 7,792.00 | 7,792.00 | 1.59% | 755,100 |
| Aug 6, 2026 | 7,525.00 | 7,761.00 | 7,508.00 | 7,670.00 | 7,670.00 | 1.63% | 788,600 |
| Aug 5, 2026 | 7,467.00 | 7,568.00 | 7,441.00 | 7,547.00 | 7,547.00 | 2.67% | 619,500 |
| Aug 4, 2026 | 7,328.00 | 7,421.00 | 7,283.00 | 7,351.00 | 7,351.00 | 0.26% | 475,500 |
| Aug 3, 2026 | 7,550.00 | 7,560.00 | 7,113.00 | 7,332.00 | 7,332.00 | -4.39% | 869,000 |
| Jul 31, 2026 | 7,777.00 | 7,922.00 | 7,604.00 | 7,669.00 | 7,669.00 | -0.32% | 731,700 |
| Jul 30, 2026 | 7,507.00 | 7,731.00 | 7,476.00 | 7,694.00 | 7,694.00 | 0.60% | 1,895,100 |
| Jul 29, 2026 | 7,649.00 | 7,666.00 | 7,398.00 | 7,648.00 | 7,648.00 | 1.34% | 804,000 |
| Jul 28, 2026 | 7,500.00 | 7,596.00 | 7,452.00 | 7,547.00 | 7,547.00 | 0.12% | 732,100 |
| Jul 27, 2026 | 7,385.00 | 7,568.00 | 7,311.00 | 7,538.00 | 7,538.00 | 2.63% | 729,500 |
| Jul 24, 2026 | 7,626.00 | 7,656.00 | 7,303.00 | 7,345.00 | 7,345.00 | -5.54% | 910,500 |
| Jul 23, 2026 | 7,680.00 | 7,875.00 | 7,673.00 | 7,776.00 | 7,776.00 | 0.93% | 654,800 |
| Jul 22, 2026 | 7,776.00 | 7,881.00 | 7,691.00 | 7,704.00 | 7,704.00 | -1.72% | 797,900 |
| Jul 21, 2026 | 7,611.00 | 7,849.00 | 7,571.00 | 7,839.00 | 7,839.00 | 3.65% | 682,000 |
| Jul 17, 2026 | 7,550.00 | 7,682.00 | 7,316.00 | 7,563.00 | 7,563.00 | -1.78% | 1,480,200 |
| Jul 16, 2026 | 7,609.00 | 7,789.00 | 7,609.00 | 7,700.00 | 7,700.00 | 0.20% | 803,100 |
| Jul 15, 2026 | 7,547.00 | 7,703.00 | 7,536.00 | 7,685.00 | 7,685.00 | 0.69% | 804,000 |
| Jul 14, 2026 | 7,293.00 | 7,668.00 | 7,201.00 | 7,632.00 | 7,632.00 | 2.54% | 1,183,700 |
| Jul 13, 2026 | 7,655.00 | 7,655.00 | 7,383.00 | 7,443.00 | 7,443.00 | -1.60% | 704,700 |
| Jul 10, 2026 | 7,563.00 | 7,703.00 | 7,516.00 | 7,564.00 | 7,564.00 | 0.79% | 806,500 |
| Jul 9, 2026 | 7,630.00 | 7,689.00 | 7,403.00 | 7,505.00 | 7,505.00 | -3.49% | 911,500 |
| Jul 8, 2026 | 7,808.00 | 7,895.00 | 7,600.00 | 7,776.00 | 7,776.00 | -1.49% | 832,900 |
| Jul 7, 2026 | 7,995.00 | 8,079.00 | 7,872.00 | 7,894.00 | 7,894.00 | -0.32% | 1,139,500 |
| Jul 6, 2026 | 7,870.00 | 7,972.00 | 7,784.00 | 7,919.00 | 7,919.00 | 1.10% | 606,400 |
| Jul 3, 2026 | 7,777.00 | 7,833.00 | 7,585.00 | 7,833.00 | 7,833.00 | 3.47% | 911,000 |
| Jul 2, 2026 | 7,317.00 | 7,664.00 | 7,260.00 | 7,570.00 | 7,570.00 | 2.53% | 1,058,600 |
| Jul 1, 2026 | 7,300.00 | 7,462.00 | 7,272.00 | 7,383.00 | 7,383.00 | 1.93% | 944,700 |
| Jun 30, 2026 | 7,409.00 | 7,438.00 | 7,220.00 | 7,243.00 | 7,243.00 | -1.27% | 727,100 |
| Jun 29, 2026 | 7,420.00 | 7,420.00 | 7,238.00 | 7,336.00 | 7,336.00 | -0.58% | 720,200 |
| Jun 26, 2026 | 7,513.00 | 7,570.00 | 7,384.00 | 7,441.00 | 7,379.00 | -1.79% | 864,700 |
| Jun 25, 2026 | 7,543.00 | 7,619.00 | 7,425.00 | 7,577.00 | 7,513.87 | 4.28% | 873,200 |
| Jun 24, 2026 | 7,362.00 | 7,458.00 | 7,174.00 | 7,266.00 | 7,205.46 | -1.28% | 873,200 |
| Jun 23, 2026 | 7,725.00 | 7,767.00 | 7,360.00 | 7,360.00 | 7,298.67 | -4.84% | 910,100 |
| Jun 22, 2026 | 7,872.00 | 7,891.00 | 7,715.00 | 7,734.00 | 7,669.56 | -2.50% | 592,600 |
| Jun 19, 2026 | 8,099.00 | 8,168.00 | 7,813.00 | 7,932.00 | 7,865.91 | 0.32% | 1,174,000 |
| Jun 18, 2026 | 7,688.00 | 7,933.00 | 7,600.00 | 7,907.00 | 7,841.12 | 1.96% | 945,400 |
| Jun 17, 2026 | 7,868.00 | 7,870.00 | 7,732.00 | 7,755.00 | 7,690.38 | -0.96% | 751,100 |
| Jun 16, 2026 | 7,978.00 | 7,978.00 | 7,738.00 | 7,830.00 | 7,764.76 | 1.02% | 955,600 |
| Jun 15, 2026 | 7,368.00 | 7,773.00 | 7,316.00 | 7,751.00 | 7,686.42 | 9.66% | 1,169,200 |
| Jun 12, 2026 | 7,066.00 | 7,189.00 | 6,978.00 | 7,068.00 | 7,009.11 | 4.32% | 1,178,500 |
| Jun 11, 2026 | 6,759.00 | 6,800.00 | 6,628.00 | 6,775.00 | 6,718.55 | -1.22% | 784,100 |
| Jun 10, 2026 | 6,910.00 | 6,991.00 | 6,800.00 | 6,859.00 | 6,801.85 | -1.15% | 839,900 |
| Jun 9, 2026 | 6,970.00 | 7,023.00 | 6,871.00 | 6,939.00 | 6,881.18 | 0.12% | 658,600 |
| Jun 8, 2026 | 6,878.00 | 7,016.00 | 6,778.00 | 6,931.00 | 6,873.25 | -1.38% | 899,900 |
| Jun 5, 2026 | 6,934.00 | 7,118.00 | 6,929.00 | 7,028.00 | 6,969.44 | 1.66% | 785,500 |
| Jun 4, 2026 | 6,987.00 | 7,089.00 | 6,904.00 | 6,913.00 | 6,855.40 | -1.54% | 596,600 |