The Yokohama Rubber Company, Limited (TYO:5101)
Japan · Delayed Price · Currency is JPY 7,251.00
+754.00 (11.61%)
Nov 5, 2026, 3:30 PM JST
TYO:5101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6,787.00 | 7,251.00 | 6,778.00 | 7,251.00 | 7,251.00 | 11.61% | 2,434,600 |
| Nov 4, 2026 | 6,374.00 | 6,505.00 | 6,203.00 | 6,497.00 | 6,497.00 | 2.07% | 1,119,700 |
| Nov 2, 2026 | 6,215.00 | 6,365.00 | 6,160.00 | 6,365.00 | 6,365.00 | 1.35% | 762,400 |
| Oct 30, 2026 | 6,385.00 | 6,472.00 | 6,271.00 | 6,280.00 | 6,280.00 | -2.39% | 725,800 |
| Oct 29, 2026 | 6,448.00 | 6,467.00 | 6,336.00 | 6,434.00 | 6,434.00 | -0.05% | 810,200 |
| Oct 28, 2026 | 6,587.00 | 6,592.00 | 6,437.00 | 6,437.00 | 6,437.00 | -0.77% | 710,300 |
| Oct 27, 2026 | 6,488.00 | 6,500.00 | 6,422.00 | 6,487.00 | 6,487.00 | 1.55% | 678,200 |
| Oct 26, 2026 | 6,369.00 | 6,424.00 | 6,311.00 | 6,388.00 | 6,388.00 | -0.20% | 970,500 |
| Oct 23, 2026 | 6,528.00 | 6,580.00 | 6,337.00 | 6,401.00 | 6,401.00 | -2.82% | 1,220,300 |
| Oct 22, 2026 | 6,710.00 | 6,760.00 | 6,544.00 | 6,587.00 | 6,587.00 | -2.85% | 1,057,200 |
| Oct 21, 2026 | 6,840.00 | 6,860.00 | 6,747.00 | 6,780.00 | 6,780.00 | 0.04% | 810,200 |
| Oct 20, 2026 | 7,000.00 | 7,062.00 | 6,777.00 | 6,777.00 | 6,777.00 | -3.74% | 1,000,900 |
| Oct 19, 2026 | 7,083.00 | 7,099.00 | 6,985.00 | 7,040.00 | 7,040.00 | -2.51% | 1,000,100 |
| Oct 16, 2026 | 7,090.00 | 7,240.00 | 7,090.00 | 7,221.00 | 7,221.00 | 2.80% | 938,300 |
| Oct 15, 2026 | 7,094.00 | 7,191.00 | 6,922.00 | 7,024.00 | 7,024.00 | -3.04% | 1,674,100 |
| Oct 14, 2026 | 7,370.00 | 7,375.00 | 7,244.00 | 7,244.00 | 7,244.00 | -1.44% | 765,700 |
| Oct 13, 2026 | 7,273.00 | 7,384.00 | 7,232.00 | 7,350.00 | 7,350.00 | 0.07% | 685,700 |
| Oct 9, 2026 | 7,196.00 | 7,358.00 | 7,155.00 | 7,345.00 | 7,345.00 | 0.84% | 847,900 |
| Oct 8, 2026 | 7,270.00 | 7,347.00 | 7,207.00 | 7,284.00 | 7,284.00 | -0.87% | 787,300 |
| Oct 7, 2026 | 7,308.00 | 7,479.00 | 7,307.00 | 7,348.00 | 7,348.00 | 1.07% | 853,700 |
| Oct 6, 2026 | 7,250.00 | 7,280.00 | 7,168.00 | 7,270.00 | 7,270.00 | 1.10% | 1,152,100 |
| Oct 5, 2026 | 7,100.00 | 7,234.00 | 7,096.00 | 7,191.00 | 7,191.00 | 1.84% | 979,800 |
| Oct 2, 2026 | 7,140.00 | 7,140.00 | 6,984.00 | 7,061.00 | 7,061.00 | -1.24% | 900,400 |
| Oct 1, 2026 | 7,073.00 | 7,159.00 | 7,000.00 | 7,150.00 | 7,150.00 | 0.21% | 913,800 |
| Sep 30, 2026 | 6,870.00 | 7,197.00 | 6,870.00 | 7,135.00 | 7,135.00 | 4.93% | 1,341,100 |
| Sep 29, 2026 | 6,866.00 | 6,888.00 | 6,775.00 | 6,800.00 | 6,800.00 | -0.40% | 903,200 |
| Sep 28, 2026 | 7,020.00 | 7,020.00 | 6,814.00 | 6,827.00 | 6,827.00 | -2.28% | 1,076,000 |
| Sep 25, 2026 | 6,922.00 | 7,020.00 | 6,912.00 | 6,986.00 | 6,986.00 | 0.17% | 981,400 |
| Sep 24, 2026 | 7,000.00 | 7,018.00 | 6,917.00 | 6,974.00 | 6,974.00 | 2.18% | 880,000 |
| Sep 18, 2026 | 6,965.00 | 7,047.00 | 6,808.00 | 6,825.00 | 6,825.00 | -0.77% | 974,600 |
| Sep 17, 2026 | 6,819.00 | 6,959.00 | 6,813.00 | 6,878.00 | 6,878.00 | 2.37% | 859,800 |
| Sep 16, 2026 | 6,660.00 | 6,767.00 | 6,646.00 | 6,719.00 | 6,719.00 | 0.12% | 890,700 |
| Sep 15, 2026 | 6,683.00 | 6,737.00 | 6,641.00 | 6,711.00 | 6,711.00 | 0.57% | 606,900 |
| Sep 14, 2026 | 6,667.00 | 6,746.00 | 6,640.00 | 6,673.00 | 6,673.00 | -1.35% | 789,200 |
| Sep 11, 2026 | 6,592.00 | 6,764.00 | 6,558.00 | 6,764.00 | 6,764.00 | -0.41% | 998,600 |
| Sep 10, 2026 | 6,735.00 | 6,795.00 | 6,688.00 | 6,792.00 | 6,792.00 | -0.63% | 750,800 |
| Sep 9, 2026 | 6,709.00 | 6,910.00 | 6,704.00 | 6,835.00 | 6,835.00 | 0.38% | 878,700 |
| Sep 8, 2026 | 7,104.00 | 7,152.00 | 6,770.00 | 6,809.00 | 6,809.00 | -4.23% | 999,400 |
| Sep 7, 2026 | 7,276.00 | 7,315.00 | 7,078.00 | 7,110.00 | 7,110.00 | 0.21% | 787,600 |
| 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 |