Yokohama Gyorui Co., Ltd. (TYO:7443)
Japan · Delayed Price · Currency is JPY 621.00
+10.00 (1.64%)
At close: Apr 1, 2026
Yokohama Gyorui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 630.00 | 634.00 | 617.00 | 621.00 | 621.00 | 1.64% | 10,200 |
| Mar 31, 2026 | 628.00 | 628.00 | 609.00 | 611.00 | 611.00 | -1.77% | 15,100 |
| Mar 30, 2026 | 646.00 | 646.00 | 616.00 | 622.00 | 622.00 | -8.80% | 59,600 |
| Mar 27, 2026 | 685.00 | 695.00 | 675.00 | 682.00 | 674.00 | -1.30% | 96,200 |
| Mar 26, 2026 | 688.00 | 693.00 | 685.00 | 691.00 | 682.89 | 0.44% | 26,300 |
| Mar 25, 2026 | 690.00 | 694.00 | 685.00 | 688.00 | 679.93 | -0.29% | 8,200 |
| Mar 24, 2026 | 692.00 | 695.00 | 685.00 | 690.00 | 681.91 | -0.29% | 9,100 |
| Mar 23, 2026 | 685.00 | 695.00 | 680.00 | 692.00 | 683.88 | 0.29% | 16,900 |
| Mar 19, 2026 | 685.00 | 690.00 | 675.00 | 690.00 | 681.91 | 2.22% | 11,900 |
| Mar 18, 2026 | 680.00 | 683.00 | 675.00 | 675.00 | 667.08 | -1.03% | 8,000 |
| Mar 17, 2026 | 684.00 | 687.00 | 681.00 | 682.00 | 674.00 | -0.44% | 8,300 |
| Mar 16, 2026 | 682.00 | 690.00 | 682.00 | 685.00 | 676.96 | -1.01% | 11,300 |
| Mar 13, 2026 | 690.00 | 694.00 | 681.00 | 692.00 | 683.88 | - | 9,100 |
| Mar 12, 2026 | 695.00 | 703.00 | 692.00 | 692.00 | 683.88 | -0.57% | 5,100 |
| Mar 11, 2026 | 709.00 | 709.00 | 695.00 | 696.00 | 687.84 | -0.57% | 5,600 |
| Mar 10, 2026 | 699.00 | 710.00 | 696.00 | 700.00 | 691.79 | -1.69% | 6,600 |
| Mar 9, 2026 | 691.00 | 712.00 | 689.00 | 712.00 | 703.65 | 1.42% | 10,300 |
| Mar 6, 2026 | 722.00 | 725.00 | 700.00 | 702.00 | 693.77 | -2.50% | 17,400 |
| Mar 5, 2026 | 706.00 | 720.00 | 700.00 | 720.00 | 711.55 | 1.98% | 13,600 |
| Mar 4, 2026 | 690.00 | 706.00 | 678.00 | 706.00 | 697.72 | 1.15% | 11,800 |
| Mar 3, 2026 | 711.00 | 711.00 | 698.00 | 698.00 | 689.81 | -2.92% | 11,600 |
| Mar 2, 2026 | 709.00 | 719.00 | 699.00 | 719.00 | 710.57 | - | 17,400 |
| Feb 27, 2026 | 710.00 | 725.00 | 705.00 | 719.00 | 710.57 | -0.14% | 14,300 |
| Feb 26, 2026 | 712.00 | 720.00 | 707.00 | 720.00 | 711.55 | 0.70% | 6,700 |
| Feb 25, 2026 | 705.00 | 715.00 | 705.00 | 715.00 | 706.61 | 1.71% | 5,200 |
| Feb 24, 2026 | 700.00 | 715.00 | 692.00 | 703.00 | 694.75 | 1.15% | 8,600 |
| Feb 20, 2026 | 694.00 | 695.00 | 690.00 | 695.00 | 686.85 | 0.14% | 5,500 |
| Feb 19, 2026 | 695.00 | 695.00 | 682.00 | 694.00 | 685.86 | 1.31% | 7,300 |
| Feb 18, 2026 | 687.00 | 690.00 | 680.00 | 685.00 | 676.96 | 1.03% | 5,200 |
| Feb 17, 2026 | 676.00 | 683.00 | 670.00 | 678.00 | 670.05 | -0.15% | 10,000 |
| Feb 16, 2026 | 680.00 | 681.00 | 676.00 | 679.00 | 671.04 | -0.15% | 8,800 |
| Feb 13, 2026 | 683.00 | 683.00 | 677.00 | 680.00 | 672.02 | -0.15% | 5,900 |
| Feb 12, 2026 | 678.00 | 683.00 | 674.00 | 681.00 | 673.01 | 0.15% | 7,200 |
| Feb 10, 2026 | 677.00 | 689.00 | 677.00 | 680.00 | 672.02 | 0.74% | 8,900 |
| Feb 9, 2026 | 676.00 | 692.00 | 668.00 | 675.00 | 667.08 | 0.75% | 28,000 |
| Feb 6, 2026 | 668.00 | 674.00 | 668.00 | 670.00 | 662.14 | 0.30% | 2,900 |
| Feb 5, 2026 | 664.00 | 672.00 | 664.00 | 668.00 | 660.16 | 0.60% | 2,600 |
| Feb 4, 2026 | 661.00 | 666.00 | 661.00 | 664.00 | 656.21 | 0.45% | 4,300 |
| Feb 3, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 653.25 | - | 1,700 |
| Feb 2, 2026 | 662.00 | 665.00 | 660.00 | 661.00 | 653.25 | - | 3,800 |
| Jan 30, 2026 | 663.00 | 663.00 | 654.00 | 661.00 | 653.25 | 0.61% | 5,400 |
| Jan 29, 2026 | 660.00 | 661.00 | 657.00 | 657.00 | 649.29 | 0.31% | 2,900 |
| Jan 28, 2026 | 658.00 | 658.00 | 655.00 | 655.00 | 647.32 | -0.76% | 2,800 |
| Jan 27, 2026 | 655.00 | 663.00 | 655.00 | 660.00 | 652.26 | 0.76% | 3,000 |
| Jan 26, 2026 | 652.00 | 662.00 | 652.00 | 655.00 | 647.32 | -0.76% | 2,200 |
| Jan 23, 2026 | 647.00 | 660.00 | 641.00 | 660.00 | 652.26 | 1.23% | 5,100 |
| Jan 22, 2026 | 654.00 | 660.00 | 637.00 | 652.00 | 644.35 | 1.09% | 14,200 |
| Jan 21, 2026 | 650.00 | 650.00 | 636.00 | 645.00 | 637.43 | -0.77% | 5,400 |
| Jan 20, 2026 | 641.00 | 650.00 | 640.00 | 650.00 | 642.38 | 0.93% | 6,900 |
| Jan 19, 2026 | 645.00 | 645.00 | 638.00 | 644.00 | 636.45 | 1.42% | 4,200 |