Yokohama Maruuo Co., Ltd. (TYO:8045)
Japan · Delayed Price · Currency is JPY 2,083.00
-7.00 (-0.33%)
Sep 25, 2026, 11:05 AM JST
Yokohama Maruuo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,118.00 | 2,119.00 | 2,083.00 | 2,083.00 | 2,083.00 | -0.33% | 1,600 |
| Sep 24, 2026 | 2,044.00 | 2,098.00 | 2,044.00 | 2,090.00 | 2,090.00 | 1.70% | 1,400 |
| Sep 18, 2026 | 2,078.00 | 2,078.00 | 2,046.00 | 2,055.00 | 2,055.00 | 0.74% | 900 |
| Sep 17, 2026 | 2,040.00 | 2,069.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0.49% | 500 |
| Sep 16, 2026 | 2,033.00 | 2,033.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.49% | 400 |
| Sep 15, 2026 | 2,054.00 | 2,060.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.92% | 1,300 |
| Sep 14, 2026 | 2,052.00 | 2,060.00 | 2,017.00 | 2,059.00 | 2,059.00 | 2.85% | 1,400 |
| Sep 11, 2026 | 2,041.00 | 2,046.00 | 1,974.00 | 2,002.00 | 2,002.00 | -3.98% | 2,800 |
| Sep 10, 2026 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 0.72% | 500 |
| Sep 9, 2026 | 2,050.00 | 2,070.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.48% | 600 |
| Sep 8, 2026 | 2,099.00 | 2,099.00 | 2,072.00 | 2,080.00 | 2,080.00 | -0.91% | 1,000 |
| Sep 7, 2026 | 2,065.00 | 2,105.00 | 2,065.00 | 2,099.00 | 2,099.00 | 2.39% | 2,300 |
| Sep 4, 2026 | 2,037.00 | 2,050.00 | 2,037.00 | 2,050.00 | 2,050.00 | -0.24% | 1,900 |
| Sep 3, 2026 | 2,084.00 | 2,084.00 | 2,054.00 | 2,055.00 | 2,055.00 | 0.93% | 700 |
| Sep 2, 2026 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | -0.83% | 100 |
| Sep 1, 2026 | 2,060.00 | 2,078.00 | 2,053.00 | 2,053.00 | 2,053.00 | 0.39% | 1,300 |
| Aug 31, 2026 | 2,080.00 | 2,080.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.74% | 2,000 |
| Aug 28, 2026 | 2,021.00 | 2,043.00 | 2,021.00 | 2,030.00 | 2,030.00 | 2.47% | 1,600 |
| Aug 27, 2026 | 2,000.00 | 2,000.00 | 1,981.00 | 1,981.00 | 1,981.00 | -1.93% | 1,500 |
| Aug 26, 2026 | 1,993.00 | 2,020.00 | 1,991.00 | 2,020.00 | 2,020.00 | 1.30% | 1,300 |
| Aug 25, 2026 | 1,945.00 | 1,995.00 | 1,945.00 | 1,994.00 | 1,994.00 | 2.41% | 1,600 |
| Aug 24, 2026 | 1,990.00 | 1,990.00 | 1,947.00 | 1,947.00 | 1,947.00 | -0.92% | 1,700 |
| Aug 21, 2026 | 1,980.00 | 1,999.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.71% | 3,700 |
| Aug 20, 2026 | 2,018.00 | 2,020.00 | 1,979.00 | 1,979.00 | 1,979.00 | -2.03% | 3,100 |
| Aug 19, 2026 | 2,028.00 | 2,035.00 | 2,019.00 | 2,020.00 | 2,020.00 | -0.39% | 900 |
| Aug 18, 2026 | 2,060.00 | 2,060.00 | 2,028.00 | 2,028.00 | 2,028.00 | -2.17% | 3,100 |
| Aug 17, 2026 | 2,099.00 | 2,100.00 | 2,070.00 | 2,073.00 | 2,073.00 | 1.17% | 1,500 |
| Aug 14, 2026 | 2,040.00 | 2,055.00 | 2,030.00 | 2,049.00 | 2,049.00 | 0.10% | 800 |
| Aug 13, 2026 | 2,160.00 | 2,160.00 | 2,047.00 | 2,047.00 | 2,047.00 | -5.23% | 5,400 |
| Aug 12, 2026 | 2,115.00 | 2,160.00 | 2,115.00 | 2,160.00 | 2,160.00 | -0.23% | 1,200 |
| Aug 10, 2026 | 2,110.00 | 2,165.00 | 2,110.00 | 2,165.00 | 2,165.00 | 5.61% | 4,700 |
| Aug 7, 2026 | 2,052.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,050.00 | 7.33% | 10,000 |
| Aug 6, 2026 | 1,970.00 | 1,970.00 | 1,905.00 | 1,910.00 | 1,910.00 | -1.04% | 1,100 |
| Aug 5, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.43% | 100 |
| Aug 4, 2026 | 1,998.00 | 1,998.00 | 1,958.00 | 1,958.00 | 1,958.00 | -2.00% | 200 |
| Aug 3, 2026 | 1,928.00 | 1,998.00 | 1,928.00 | 1,998.00 | 1,998.00 | 3.79% | 600 |
| Jul 31, 2026 | 1,952.00 | 1,952.00 | 1,925.00 | 1,925.00 | 1,925.00 | -1.53% | 1,100 |
| Jul 30, 2026 | 1,983.00 | 1,983.00 | 1,953.00 | 1,955.00 | 1,955.00 | -3.84% | 800 |
| Jul 29, 2026 | 2,059.00 | 2,059.00 | 2,033.00 | 2,033.00 | 2,033.00 | -1.26% | 500 |
| Jul 28, 2026 | 2,050.00 | 2,059.00 | 2,050.00 | 2,059.00 | 2,059.00 | 0.93% | 200 |
| Jul 27, 2026 | 2,036.00 | 2,041.00 | 2,031.00 | 2,040.00 | 2,040.00 | -0.05% | 800 |
| Jul 24, 2026 | 2,098.00 | 2,098.00 | 2,041.00 | 2,041.00 | 2,041.00 | -3.09% | 1,600 |
| Jul 23, 2026 | 2,052.00 | 2,130.00 | 2,052.00 | 2,106.00 | 2,106.00 | 2.98% | 1,500 |
| Jul 22, 2026 | 2,000.00 | 2,045.00 | 2,000.00 | 2,045.00 | 2,045.00 | 2.25% | 5,800 |
| Jul 21, 2026 | 1,950.00 | 2,000.00 | 1,940.00 | 2,000.00 | 2,000.00 | 1.94% | 3,800 |
| Jul 17, 2026 | 1,994.00 | 1,994.00 | 1,962.00 | 1,962.00 | 1,962.00 | -1.01% | 1,100 |
| Jul 16, 2026 | 1,993.00 | 1,994.00 | 1,982.00 | 1,982.00 | 1,982.00 | 0.61% | 600 |
| Jul 15, 2026 | 1,988.00 | 1,988.00 | 1,910.00 | 1,970.00 | 1,970.00 | -0.91% | 1,800 |
| Jul 14, 2026 | 1,960.00 | 1,988.00 | 1,960.00 | 1,988.00 | 1,988.00 | 1.69% | 400 |
| Jul 13, 2026 | 1,931.00 | 1,970.00 | 1,931.00 | 1,955.00 | 1,955.00 | 1.24% | 3,600 |