Yokohama Maruuo Co., Ltd. (TYO:8045)
Japan · Delayed Price · Currency is JPY 1,581.00
+41.00 (2.66%)
Apr 1, 2026, 3:21 PM JST
Yokohama Maruuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,567.00 | 1,567.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.66% | 600 |
| Mar 30, 2026 | 1,526.00 | 1,566.00 | 1,526.00 | 1,566.00 | 1,566.00 | -3.63% | 500 |
| Mar 27, 2026 | 1,608.00 | 1,625.00 | 1,535.00 | 1,625.00 | 1,606.00 | 0.93% | 2,300 |
| Mar 26, 2026 | 1,610.00 | 1,613.00 | 1,580.00 | 1,610.00 | 1,591.18 | - | 2,200 |
| Mar 25, 2026 | 1,589.00 | 1,615.00 | 1,589.00 | 1,610.00 | 1,591.18 | 1.51% | 400 |
| Mar 24, 2026 | 1,610.00 | 1,614.00 | 1,586.00 | 1,586.00 | 1,567.46 | -1.49% | 1,100 |
| Mar 23, 2026 | 1,610.00 | 1,625.00 | 1,586.00 | 1,610.00 | 1,591.18 | -2.13% | 1,600 |
| Mar 19, 2026 | 1,638.00 | 1,650.00 | 1,638.00 | 1,645.00 | 1,625.77 | -0.54% | 1,400 |
| Mar 18, 2026 | 1,643.00 | 1,661.00 | 1,643.00 | 1,654.00 | 1,634.66 | 0.85% | 900 |
| Mar 17, 2026 | 1,621.00 | 1,640.00 | 1,621.00 | 1,640.00 | 1,620.82 | 0.92% | 300 |
| Mar 16, 2026 | 1,593.00 | 1,636.00 | 1,590.00 | 1,625.00 | 1,606.00 | -1.40% | 2,200 |
| Mar 13, 2026 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,628.73 | 1.42% | 400 |
| Mar 12, 2026 | 1,600.00 | 1,663.00 | 1,600.00 | 1,625.00 | 1,606.00 | 0.12% | 600 |
| Mar 11, 2026 | 1,645.00 | 1,657.00 | 1,595.00 | 1,623.00 | 1,604.02 | -1.99% | 2,700 |
| Mar 10, 2026 | 1,683.00 | 1,684.00 | 1,656.00 | 1,656.00 | 1,636.64 | 0.24% | 500 |
| Mar 9, 2026 | 1,640.00 | 1,652.00 | 1,611.00 | 1,652.00 | 1,632.68 | -3.95% | 2,100 |
| Mar 6, 2026 | 1,714.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,699.89 | 0.35% | 800 |
| Mar 5, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,693.96 | 2.39% | 200 |
| Mar 4, 2026 | 1,702.00 | 1,702.00 | 1,618.00 | 1,674.00 | 1,654.43 | -1.93% | 4,300 |
| Mar 3, 2026 | 1,777.00 | 1,777.00 | 1,707.00 | 1,707.00 | 1,687.04 | -4.42% | 3,600 |
| Mar 2, 2026 | 1,792.00 | 1,792.00 | 1,785.00 | 1,786.00 | 1,765.12 | -1.49% | 1,700 |
| Feb 27, 2026 | 1,765.00 | 1,813.00 | 1,765.00 | 1,813.00 | 1,791.80 | 2.84% | 1,800 |
| Feb 26, 2026 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,742.39 | - | 100 |
| Feb 25, 2026 | 1,760.00 | 1,763.00 | 1,745.00 | 1,763.00 | 1,742.39 | 0.17% | 1,000 |
| Feb 24, 2026 | 1,758.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,739.42 | 0.98% | 700 |
| Feb 20, 2026 | 1,760.00 | 1,760.00 | 1,743.00 | 1,743.00 | 1,722.62 | -0.97% | 600 |
| Feb 19, 2026 | 1,730.00 | 1,770.00 | 1,730.00 | 1,760.00 | 1,739.42 | 1.73% | 1,900 |
| Feb 18, 2026 | 1,725.00 | 1,735.00 | 1,725.00 | 1,730.00 | 1,709.77 | 0.76% | 4,500 |
| Feb 17, 2026 | 1,725.00 | 1,725.00 | 1,715.00 | 1,717.00 | 1,696.92 | 0.41% | 700 |
| Feb 16, 2026 | 1,702.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,690.01 | 0.47% | 1,900 |
| Feb 13, 2026 | 1,725.00 | 1,725.00 | 1,702.00 | 1,702.00 | 1,682.10 | -1.62% | 1,500 |
| Feb 12, 2026 | 1,697.00 | 1,733.00 | 1,697.00 | 1,730.00 | 1,709.77 | 2.85% | 7,300 |
| Feb 10, 2026 | 1,690.00 | 1,709.00 | 1,660.00 | 1,682.00 | 1,662.33 | -2.77% | 4,500 |
| Feb 9, 2026 | 1,690.00 | 2,060.00 | 1,649.00 | 1,730.00 | 1,709.77 | 4.22% | 127,700 |
| Feb 6, 2026 | 1,600.00 | 1,660.00 | 1,585.00 | 1,660.00 | 1,640.59 | 2.47% | 2,400 |
| Feb 5, 2026 | 1,618.00 | 1,632.00 | 1,618.00 | 1,620.00 | 1,601.06 | -0.61% | 2,100 |
| Feb 4, 2026 | 1,598.00 | 1,630.00 | 1,598.00 | 1,630.00 | 1,610.94 | 0.56% | 3,200 |
| Feb 3, 2026 | 1,556.00 | 1,621.00 | 1,556.00 | 1,621.00 | 1,602.05 | 4.18% | 300 |
| Feb 2, 2026 | 1,517.00 | 1,556.00 | 1,516.00 | 1,556.00 | 1,537.81 | 2.50% | 500 |
| Jan 30, 2026 | 1,574.00 | 1,574.00 | 1,472.00 | 1,518.00 | 1,500.25 | -2.94% | 1,300 |
| Jan 29, 2026 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,545.71 | - | 200 |
| Jan 28, 2026 | 1,546.00 | 1,564.00 | 1,520.00 | 1,564.00 | 1,545.71 | 1.36% | 2,800 |
| Jan 27, 2026 | 1,541.00 | 1,543.00 | 1,541.00 | 1,543.00 | 1,524.96 | 0.13% | 200 |
| Jan 26, 2026 | 1,600.00 | 1,600.00 | 1,541.00 | 1,541.00 | 1,522.98 | -4.35% | 1,500 |
| Jan 23, 2026 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,592.16 | - | 100 |
| Jan 22, 2026 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,592.16 | 0.69% | 400 |
| Jan 21, 2026 | 1,554.00 | 1,600.00 | 1,554.00 | 1,600.00 | 1,581.29 | 0.69% | 2,600 |
| Jan 20, 2026 | 1,562.00 | 1,589.00 | 1,556.00 | 1,589.00 | 1,570.42 | 2.19% | 2,200 |
| Jan 19, 2026 | 1,515.00 | 1,556.00 | 1,513.00 | 1,555.00 | 1,536.82 | 2.64% | 1,800 |
| Jan 16, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,497.29 | - | 400 |