The Yokohama Rubber Company, Limited (TYO:5101)
Japan · Delayed Price · Currency is JPY 7,095.00
+67.00 (0.95%)
Sep 4, 2026, 3:30 PM JST
TYO:5101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,149.00 | 7,150.00 | 6,950.00 | 7,095.00 | 7,095.00 | 0.95% | 1,215,400 |
| Sep 3, 2026 | 7,000.00 | 7,097.00 | 6,870.00 | 7,028.00 | 7,028.00 | -0.17% | 999,100 |
| Sep 2, 2026 | 7,316.00 | 7,355.00 | 7,033.00 | 7,040.00 | 7,040.00 | -5.33% | 1,119,900 |
| Sep 1, 2026 | 7,394.00 | 7,474.00 | 7,316.00 | 7,436.00 | 7,436.00 | 0.09% | 678,400 |
| Aug 31, 2026 | 7,250.00 | 7,482.00 | 7,218.00 | 7,429.00 | 7,429.00 | 1.75% | 1,127,600 |
| Aug 28, 2026 | 7,420.00 | 7,448.00 | 7,301.00 | 7,301.00 | 7,301.00 | -1.97% | 854,300 |
| Aug 27, 2026 | 7,626.00 | 7,644.00 | 7,422.00 | 7,448.00 | 7,448.00 | -0.89% | 463,900 |
| Aug 26, 2026 | 7,427.00 | 7,616.00 | 7,406.00 | 7,515.00 | 7,515.00 | 0.64% | 626,300 |
| Aug 25, 2026 | 7,608.00 | 7,644.00 | 7,383.00 | 7,467.00 | 7,467.00 | -3.36% | 993,400 |
| Aug 24, 2026 | 7,574.00 | 7,760.00 | 7,450.00 | 7,727.00 | 7,727.00 | 3.11% | 632,300 |
| Aug 21, 2026 | 7,477.00 | 7,520.00 | 7,432.00 | 7,494.00 | 7,494.00 | -0.90% | 682,300 |
| Aug 20, 2026 | 7,270.00 | 7,571.00 | 7,213.00 | 7,562.00 | 7,562.00 | 3.90% | 758,700 |
| Aug 19, 2026 | 7,526.00 | 7,542.00 | 7,261.00 | 7,278.00 | 7,278.00 | -4.83% | 891,500 |
| Aug 18, 2026 | 7,597.00 | 7,764.00 | 7,539.00 | 7,647.00 | 7,647.00 | -0.17% | 600,500 |
| Aug 17, 2026 | 7,812.00 | 7,866.00 | 7,592.00 | 7,660.00 | 7,660.00 | -2.42% | 725,800 |
| 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 | -0.24% | 720,200 |
| Jun 26, 2026 | 7,513.00 | 7,570.00 | 7,384.00 | 7,441.00 | 7,354.00 | -1.79% | 864,700 |
| Jun 25, 2026 | 7,543.00 | 7,619.00 | 7,425.00 | 7,577.00 | 7,488.41 | 4.28% | 873,200 |