The Yokohama Rubber Company, Limited (TYO:5101)
Japan · Delayed Price · Currency is JPY 7,829.00
+78.00 (1.01%)
Jun 16, 2026, 2:55 PM JST
TYO:5101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 7,978.00 | 7,978.00 | 7,830.00 | 7,832.00 | - | 1.05% | 199,600 |
| Jun 15, 2026 | 7,368.00 | 7,773.00 | 7,316.00 | 7,751.00 | 7,751.00 | 9.66% | 1,169,200 |
| Jun 12, 2026 | 7,066.00 | 7,189.00 | 6,978.00 | 7,068.00 | 7,068.00 | 4.32% | 1,178,500 |
| Jun 11, 2026 | 6,759.00 | 6,800.00 | 6,628.00 | 6,775.00 | 6,775.00 | -1.22% | 784,100 |
| Jun 10, 2026 | 6,910.00 | 6,991.00 | 6,800.00 | 6,859.00 | 6,859.00 | -1.15% | 839,900 |
| Jun 9, 2026 | 6,970.00 | 7,023.00 | 6,871.00 | 6,939.00 | 6,939.00 | 0.12% | 658,600 |
| Jun 8, 2026 | 6,878.00 | 7,016.00 | 6,778.00 | 6,931.00 | 6,931.00 | -1.38% | 899,900 |
| Jun 5, 2026 | 6,934.00 | 7,118.00 | 6,929.00 | 7,028.00 | 7,028.00 | 1.66% | 785,500 |
| Jun 4, 2026 | 6,987.00 | 7,089.00 | 6,904.00 | 6,913.00 | 6,913.00 | -1.54% | 596,600 |
| Jun 3, 2026 | 7,000.00 | 7,100.00 | 6,900.00 | 7,021.00 | 7,021.00 | 0.16% | 521,900 |
| Jun 2, 2026 | 6,898.00 | 7,029.00 | 6,735.00 | 7,010.00 | 7,010.00 | 0.34% | 712,700 |
| Jun 1, 2026 | 7,110.00 | 7,120.00 | 6,865.00 | 6,986.00 | 6,986.00 | -2.69% | 659,700 |
| May 29, 2026 | 7,038.00 | 7,280.00 | 7,008.00 | 7,179.00 | 7,179.00 | 3.47% | 975,800 |
| May 28, 2026 | 7,094.00 | 7,147.00 | 6,797.00 | 6,938.00 | 6,938.00 | -1.04% | 908,800 |
| May 27, 2026 | 7,177.00 | 7,214.00 | 6,828.00 | 7,011.00 | 7,011.00 | -2.45% | 1,186,500 |
| May 26, 2026 | 7,140.00 | 7,217.00 | 7,077.00 | 7,187.00 | 7,187.00 | 2.23% | 1,207,700 |
| May 25, 2026 | 6,816.00 | 7,061.00 | 6,740.00 | 7,030.00 | 7,030.00 | 7.62% | 998,800 |
| May 22, 2026 | 6,556.00 | 6,656.00 | 6,435.00 | 6,532.00 | 6,532.00 | 2.77% | 1,027,700 |
| May 21, 2026 | 6,395.00 | 6,479.00 | 6,326.00 | 6,356.00 | 6,356.00 | 0.97% | 695,000 |
| May 20, 2026 | 6,307.00 | 6,437.00 | 6,228.00 | 6,295.00 | 6,295.00 | -1.75% | 1,103,200 |
| May 19, 2026 | 6,633.00 | 6,651.00 | 6,353.00 | 6,407.00 | 6,407.00 | -3.71% | 1,185,200 |
| May 18, 2026 | 6,700.00 | 6,957.00 | 6,627.00 | 6,654.00 | 6,654.00 | 0.82% | 1,999,600 |
| May 15, 2026 | 6,659.00 | 6,883.00 | 6,315.00 | 6,600.00 | 6,600.00 | 1.95% | 4,874,000 |
| May 14, 2026 | 6,355.00 | 6,550.00 | 6,280.00 | 6,474.00 | 6,474.00 | 1.70% | 839,200 |
| May 13, 2026 | 6,300.00 | 6,385.00 | 6,224.00 | 6,366.00 | 6,366.00 | 1.05% | 503,700 |
| May 12, 2026 | 6,425.00 | 6,483.00 | 6,267.00 | 6,300.00 | 6,300.00 | -2.01% | 694,600 |
| May 11, 2026 | 6,476.00 | 6,556.00 | 6,403.00 | 6,429.00 | 6,429.00 | -0.37% | 637,000 |
| May 8, 2026 | 6,495.00 | 6,522.00 | 6,344.00 | 6,453.00 | 6,453.00 | 0.83% | 756,600 |
| May 7, 2026 | 6,300.00 | 6,525.00 | 6,255.00 | 6,400.00 | 6,400.00 | 4.08% | 901,400 |
| May 1, 2026 | 6,334.00 | 6,335.00 | 6,149.00 | 6,149.00 | 6,149.00 | -2.35% | 528,300 |
| Apr 30, 2026 | 6,334.00 | 6,425.00 | 6,297.00 | 6,297.00 | 6,297.00 | -2.78% | 855,600 |
| Apr 28, 2026 | 6,334.00 | 6,487.00 | 6,301.00 | 6,477.00 | 6,477.00 | 3.70% | 783,400 |
| Apr 27, 2026 | 6,224.00 | 6,325.00 | 6,136.00 | 6,246.00 | 6,246.00 | -1.06% | 499,000 |
| Apr 24, 2026 | 6,480.00 | 6,506.00 | 6,299.00 | 6,313.00 | 6,313.00 | -1.51% | 533,900 |
| Apr 23, 2026 | 6,535.00 | 6,535.00 | 6,368.00 | 6,410.00 | 6,410.00 | -2.23% | 628,800 |
| Apr 22, 2026 | 6,740.00 | 6,740.00 | 6,519.00 | 6,556.00 | 6,556.00 | -3.83% | 892,900 |
| Apr 21, 2026 | 6,813.00 | 6,979.00 | 6,759.00 | 6,817.00 | 6,817.00 | 0.93% | 1,164,300 |
| Apr 20, 2026 | 6,712.00 | 6,792.00 | 6,651.00 | 6,754.00 | 6,754.00 | 3.72% | 1,081,300 |
| Apr 17, 2026 | 6,475.00 | 6,629.00 | 6,402.00 | 6,512.00 | 6,512.00 | 2.05% | 1,027,900 |
| Apr 16, 2026 | 6,392.00 | 6,443.00 | 6,309.00 | 6,381.00 | 6,381.00 | 1.41% | 844,200 |
| Apr 15, 2026 | 6,300.00 | 6,395.00 | 6,285.00 | 6,292.00 | 6,292.00 | 2.89% | 1,040,000 |
| Apr 14, 2026 | 6,140.00 | 6,163.00 | 6,048.00 | 6,115.00 | 6,115.00 | 1.24% | 714,900 |
| Apr 13, 2026 | 6,244.00 | 6,316.00 | 6,030.00 | 6,040.00 | 6,040.00 | -4.79% | 883,700 |
| Apr 10, 2026 | 6,426.00 | 6,443.00 | 6,313.00 | 6,344.00 | 6,344.00 | -0.80% | 854,300 |
| Apr 9, 2026 | 6,468.00 | 6,501.00 | 6,380.00 | 6,395.00 | 6,395.00 | -1.16% | 826,400 |
| Apr 8, 2026 | 6,510.00 | 6,560.00 | 6,396.00 | 6,470.00 | 6,470.00 | 7.65% | 1,958,600 |
| Apr 7, 2026 | 6,146.00 | 6,146.00 | 5,982.00 | 6,010.00 | 6,010.00 | -2.62% | 842,700 |
| Apr 6, 2026 | 6,029.00 | 6,229.00 | 6,022.00 | 6,172.00 | 6,172.00 | 2.51% | 1,059,100 |
| Apr 3, 2026 | 5,943.00 | 6,065.00 | 5,943.00 | 6,021.00 | 6,021.00 | 2.05% | 827,500 |
| Apr 2, 2026 | 6,258.00 | 6,310.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.11% | 1,131,700 |