Yokohama Maruuo Co., Ltd. (TYO:8045)
Japan · Delayed Price · Currency is JPY 1,075.00
+5.00 (0.47%)
Aug 1, 2025, 1:46 PM JST
Yokohama Maruuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 0.47% | 100 |
| Jul 31, 2025 | 1,071.00 | 1,071.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.75% | 600 |
| Jul 30, 2025 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | -1.76% | 700 |
| Jul 29, 2025 | 1,061.00 | 1,081.00 | 1,061.00 | 1,081.00 | 1,081.00 | 1.89% | 200 |
| Jul 28, 2025 | 1,082.00 | 1,082.00 | 1,056.00 | 1,061.00 | 1,061.00 | -1.94% | 1,100 |
| Jul 25, 2025 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 2.85% | 500 |
| Jul 24, 2025 | 1,051.00 | 1,052.00 | 1,051.00 | 1,052.00 | 1,052.00 | - | 600 |
| Jul 23, 2025 | 1,061.00 | 1,076.00 | 1,046.00 | 1,052.00 | 1,052.00 | -0.85% | 1,300 |
| Jul 22, 2025 | 1,086.00 | 1,086.00 | 1,061.00 | 1,061.00 | 1,061.00 | -2.21% | 1,600 |
| Jul 18, 2025 | 1,092.00 | 1,095.00 | 1,061.00 | 1,085.00 | 1,085.00 | 1.40% | 5,000 |
| Jul 17, 2025 | 1,066.00 | 1,070.00 | 1,061.00 | 1,070.00 | 1,070.00 | 0.94% | 1,200 |
| Jul 16, 2025 | 1,064.00 | 1,064.00 | 1,060.00 | 1,060.00 | 1,060.00 | - | 400 |
| Jul 15, 2025 | 1,051.00 | 1,060.00 | 1,044.00 | 1,060.00 | 1,060.00 | 0.86% | 1,200 |
| Jul 14, 2025 | 1,033.00 | 1,051.00 | 1,033.00 | 1,051.00 | 1,051.00 | 1.74% | 4,900 |
| Jul 11, 2025 | 1,009.00 | 1,097.00 | 1,009.00 | 1,033.00 | 1,033.00 | 2.38% | 4,900 |
| Jul 10, 2025 | 1,002.00 | 1,009.00 | 998.00 | 1,009.00 | 1,009.00 | 1.31% | 2,200 |
| Jul 9, 2025 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | - | 100 |
| Jul 8, 2025 | 996.00 | 996.00 | 996.00 | 996.00 | 996.00 | -0.20% | 100 |
| Jul 7, 2025 | 1,006.00 | 1,006.00 | 998.00 | 998.00 | 998.00 | -0.20% | 1,400 |
| Jul 4, 2025 | 1,007.00 | 1,007.00 | 996.00 | 1,000.00 | 1,000.00 | -0.70% | 1,700 |
| Jul 3, 2025 | 1,008.00 | 1,008.00 | 1,007.00 | 1,007.00 | 1,007.00 | 0.60% | 700 |
| Jul 2, 2025 | 995.00 | 1,003.00 | 995.00 | 1,001.00 | 1,001.00 | 0.70% | 1,100 |
| Jul 1, 2025 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | - | - |
| Jun 30, 2025 | 998.00 | 1,002.00 | 994.00 | 994.00 | 994.00 | -0.40% | 1,200 |
| Jun 27, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | - | 100 |
| Jun 26, 2025 | 1,005.00 | 1,005.00 | 998.00 | 998.00 | 998.00 | -0.20% | 300 |
| Jun 25, 2025 | 1,006.00 | 1,006.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 600 |
| Jun 24, 2025 | 1,000.00 | 1,000.00 | 998.00 | 1,000.00 | 1,000.00 | 0.10% | 400 |
| Jun 23, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | -0.10% | 1,000 |
| Jun 20, 2025 | 1,010.00 | 1,010.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.89% | 1,300 |
| Jun 19, 2025 | 1,007.00 | 1,009.00 | 1,007.00 | 1,009.00 | 1,009.00 | 0.90% | 800 |
| Jun 18, 2025 | 999.00 | 1,005.00 | 999.00 | 1,000.00 | 1,000.00 | -0.30% | 400 |
| Jun 17, 2025 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | - | - |
| Jun 16, 2025 | 997.00 | 1,003.00 | 997.00 | 1,003.00 | 1,003.00 | -0.40% | 1,200 |
| Jun 13, 2025 | 993.00 | 1,007.00 | 993.00 | 1,007.00 | 1,007.00 | 1.10% | 700 |
| Jun 12, 2025 | 997.00 | 997.00 | 996.00 | 996.00 | 996.00 | 0.10% | 300 |
| Jun 11, 2025 | 999.00 | 1,010.00 | 995.00 | 995.00 | 995.00 | -0.40% | 1,300 |
| Jun 10, 2025 | 1,009.00 | 1,009.00 | 999.00 | 999.00 | 999.00 | 0.10% | 400 |
| Jun 9, 2025 | 999.00 | 1,006.00 | 998.00 | 998.00 | 998.00 | - | 500 |
| Jun 6, 2025 | 1,009.00 | 1,009.00 | 998.00 | 998.00 | 998.00 | -0.30% | 1,800 |
| Jun 5, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.30% | 100 |
| Jun 4, 2025 | 999.00 | 1,010.00 | 999.00 | 1,004.00 | 1,004.00 | - | 500 |
| Jun 3, 2025 | 1,003.00 | 1,004.00 | 1,003.00 | 1,004.00 | 1,004.00 | 0.10% | 500 |
| Jun 2, 2025 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | - | - |
| May 30, 2025 | 992.00 | 1,003.00 | 988.00 | 1,003.00 | 1,003.00 | 0.20% | 700 |
| May 29, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | - |
| May 28, 2025 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | - | 400 |
| May 27, 2025 | 1,002.00 | 1,002.00 | 977.00 | 1,001.00 | 1,001.00 | -0.10% | 2,000 |
| May 26, 2025 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 1.31% | 600 |
| May 23, 2025 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | - | - |