The Yokohama Rubber Company, Limited (TYO:5101)
Japan · Delayed Price · Currency is JPY 7,030.00
+498.00 (7.62%)
May 25, 2026, 3:30 PM JST
TYO:5101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 6,193.00 | 6,195.00 | 6,064.00 | 6,153.00 | 6,153.00 | 5.70% | 790,200 |
| Mar 31, 2026 | 5,760.00 | 5,963.00 | 5,716.00 | 5,821.00 | 5,821.00 | -1.31% | 867,500 |
| Mar 30, 2026 | 5,836.00 | 5,917.00 | 5,713.00 | 5,898.00 | 5,898.00 | -4.81% | 975,900 |
| Mar 27, 2026 | 6,139.00 | 6,258.00 | 6,036.00 | 6,196.00 | 6,196.00 | -1.09% | 1,584,700 |
| Mar 26, 2026 | 6,345.00 | 6,380.00 | 6,202.00 | 6,264.00 | 6,264.00 | 0.30% | 702,900 |
| Mar 25, 2026 | 6,309.00 | 6,319.00 | 6,163.00 | 6,245.00 | 6,245.00 | 2.23% | 799,200 |
| Mar 24, 2026 | 6,159.00 | 6,200.00 | 5,996.00 | 6,109.00 | 6,109.00 | 4.27% | 1,430,100 |
| Mar 23, 2026 | 5,869.00 | 5,882.00 | 5,751.00 | 5,859.00 | 5,859.00 | -3.41% | 1,257,500 |
| Mar 19, 2026 | 6,243.00 | 6,289.00 | 6,011.00 | 6,066.00 | 6,066.00 | -5.85% | 1,424,200 |
| Mar 18, 2026 | 6,269.00 | 6,469.00 | 6,241.00 | 6,443.00 | 6,443.00 | 6.16% | 1,890,200 |
| Mar 17, 2026 | 6,174.00 | 6,199.00 | 6,046.00 | 6,069.00 | 6,069.00 | 0.88% | 738,000 |
| Mar 16, 2026 | 6,051.00 | 6,099.00 | 5,880.00 | 6,016.00 | 6,016.00 | -1.94% | 945,100 |
| Mar 13, 2026 | 6,191.00 | 6,277.00 | 6,135.00 | 6,135.00 | 6,135.00 | -4.01% | 1,298,200 |
| Mar 12, 2026 | 6,480.00 | 6,540.00 | 6,317.00 | 6,391.00 | 6,391.00 | -3.39% | 1,022,800 |
| Mar 11, 2026 | 6,612.00 | 6,699.00 | 6,537.00 | 6,615.00 | 6,615.00 | 4.80% | 1,291,100 |
| Mar 10, 2026 | 6,298.00 | 6,479.00 | 6,240.00 | 6,312.00 | 6,312.00 | 5.24% | 1,644,900 |
| Mar 9, 2026 | 6,053.00 | 6,128.00 | 5,828.00 | 5,998.00 | 5,998.00 | -8.47% | 1,946,300 |