Yokohama Maruuo Co., Ltd. (TYO:8045)
Japan · Delayed Price · Currency is JPY 2,050.00
-5.00 (-0.24%)
Sep 4, 2026, 1:03 PM JST
Yokohama Maruuo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,930.00 | 1,931.00 | 1,930.00 | 1,931.00 | 1,931.00 | 0.05% | 500 |
| Jul 9, 2026 | 1,968.00 | 1,968.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.98% | 400 |
| Jul 8, 2026 | 1,950.00 | 1,970.00 | 1,950.00 | 1,969.00 | 1,969.00 | 2.02% | 1,100 |
| Jul 7, 2026 | 1,918.00 | 1,949.00 | 1,918.00 | 1,930.00 | 1,930.00 | 0.63% | 1,000 |
| Jul 6, 2026 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 0.95% | 600 |
| Jul 3, 2026 | 1,862.00 | 1,900.00 | 1,862.00 | 1,900.00 | 1,900.00 | 2.04% | 3,100 |
| Jul 2, 2026 | 1,836.00 | 1,862.00 | 1,836.00 | 1,862.00 | 1,862.00 | 2.82% | 1,700 |
| Jul 1, 2026 | 1,836.00 | 1,850.00 | 1,718.00 | 1,811.00 | 1,811.00 | -2.00% | 7,400 |
| Jun 30, 2026 | 1,808.00 | 1,848.00 | 1,808.00 | 1,848.00 | 1,848.00 | 2.21% | 1,000 |
| Jun 29, 2026 | 1,815.00 | 1,855.00 | 1,808.00 | 1,808.00 | 1,808.00 | -2.53% | 1,500 |
| Jun 26, 2026 | 1,865.00 | 1,865.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.59% | 200 |
| Jun 24, 2026 | 1,887.00 | 1,887.00 | 1,866.00 | 1,866.00 | 1,866.00 | -0.96% | 700 |
| Jun 23, 2026 | 1,868.00 | 1,884.00 | 1,868.00 | 1,884.00 | 1,884.00 | 0.80% | 700 |