Yokohama Maruuo Co., Ltd. (TYO:8045)
Japan · Delayed Price · Currency is JPY 1,953.00
-32.00 (-1.61%)
Oct 16, 2026, 3:30 PM JST
Yokohama Maruuo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,945.00 | 1,955.00 | 1,930.00 | 1,953.00 | 1,953.00 | -1.61% | 3,600 |
| Oct 15, 2026 | 1,993.00 | 1,994.00 | 1,954.00 | 1,985.00 | 1,985.00 | -0.75% | 4,200 |
| Oct 14, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.53% | 1,100 |
| Oct 13, 2026 | 2,030.00 | 2,061.00 | 2,030.00 | 2,031.00 | 2,031.00 | - | 600 |
| Oct 9, 2026 | 2,010.00 | 2,031.00 | 2,010.00 | 2,031.00 | 2,031.00 | 0.99% | 200 |
| Oct 8, 2026 | 2,013.00 | 2,013.00 | 2,011.00 | 2,011.00 | 2,011.00 | -1.42% | 700 |
| Oct 6, 2026 | 2,010.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 1.29% | 300 |
| Oct 5, 2026 | 2,014.00 | 2,014.00 | 2,010.00 | 2,014.00 | 2,014.00 | - | 600 |
| Oct 2, 2026 | 2,014.00 | 2,064.00 | 2,014.00 | 2,014.00 | 2,014.00 | -0.79% | 300 |
| Oct 1, 2026 | 2,041.00 | 2,041.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.98% | 600 |
| Sep 30, 2026 | 2,050.00 | 2,068.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 1,100 |
| Sep 29, 2026 | 2,101.00 | 2,101.00 | 2,038.00 | 2,050.00 | 2,050.00 | -2.52% | 2,300 |
| Sep 28, 2026 | 2,132.00 | 2,132.00 | 2,089.00 | 2,120.00 | 2,103.00 | 1.78% | 3,900 |
| Sep 25, 2026 | 2,118.00 | 2,119.00 | 2,083.00 | 2,083.00 | 2,066.30 | -0.33% | 1,600 |
| Sep 24, 2026 | 2,044.00 | 2,098.00 | 2,044.00 | 2,090.00 | 2,073.24 | 1.70% | 1,400 |
| Sep 18, 2026 | 2,078.00 | 2,078.00 | 2,046.00 | 2,055.00 | 2,038.52 | 0.74% | 900 |
| Sep 17, 2026 | 2,040.00 | 2,069.00 | 2,040.00 | 2,040.00 | 2,023.64 | 0.49% | 500 |
| Sep 16, 2026 | 2,033.00 | 2,033.00 | 2,030.00 | 2,030.00 | 2,013.72 | -0.49% | 400 |
| Sep 15, 2026 | 2,054.00 | 2,060.00 | 2,040.00 | 2,040.00 | 2,023.64 | -0.92% | 1,300 |
| Sep 14, 2026 | 2,052.00 | 2,060.00 | 2,017.00 | 2,059.00 | 2,042.49 | 2.85% | 1,400 |
| Sep 11, 2026 | 2,041.00 | 2,046.00 | 1,974.00 | 2,002.00 | 1,985.95 | -3.98% | 2,800 |
| Sep 10, 2026 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,068.28 | 0.72% | 500 |
| Sep 9, 2026 | 2,050.00 | 2,070.00 | 2,040.00 | 2,070.00 | 2,053.40 | -0.48% | 600 |
| Sep 8, 2026 | 2,099.00 | 2,099.00 | 2,072.00 | 2,080.00 | 2,063.32 | -0.91% | 1,000 |
| Sep 7, 2026 | 2,065.00 | 2,105.00 | 2,065.00 | 2,099.00 | 2,082.17 | 2.39% | 2,300 |
| Sep 4, 2026 | 2,037.00 | 2,050.00 | 2,037.00 | 2,050.00 | 2,033.56 | -0.24% | 1,900 |
| Sep 3, 2026 | 2,084.00 | 2,084.00 | 2,054.00 | 2,055.00 | 2,038.52 | 0.93% | 700 |
| Sep 2, 2026 | 2,036.00 | 2,036.00 | 2,036.00 | 2,036.00 | 2,019.67 | -0.83% | 100 |
| Sep 1, 2026 | 2,060.00 | 2,078.00 | 2,053.00 | 2,053.00 | 2,036.54 | 0.39% | 1,300 |
| Aug 31, 2026 | 2,080.00 | 2,080.00 | 2,020.00 | 2,045.00 | 2,028.60 | 0.74% | 2,000 |
| Aug 28, 2026 | 2,021.00 | 2,043.00 | 2,021.00 | 2,030.00 | 2,013.72 | 2.47% | 1,600 |
| Aug 27, 2026 | 2,000.00 | 2,000.00 | 1,981.00 | 1,981.00 | 1,965.11 | -1.93% | 1,500 |
| Aug 26, 2026 | 1,993.00 | 2,020.00 | 1,991.00 | 2,020.00 | 2,003.80 | 1.30% | 1,300 |
| Aug 25, 2026 | 1,945.00 | 1,995.00 | 1,945.00 | 1,994.00 | 1,978.01 | 2.41% | 1,600 |
| Aug 24, 2026 | 1,990.00 | 1,990.00 | 1,947.00 | 1,947.00 | 1,931.39 | -0.92% | 1,700 |
| Aug 21, 2026 | 1,980.00 | 1,999.00 | 1,965.00 | 1,965.00 | 1,949.24 | -0.71% | 3,700 |
| Aug 20, 2026 | 2,018.00 | 2,020.00 | 1,979.00 | 1,979.00 | 1,963.13 | -2.03% | 3,100 |
| Aug 19, 2026 | 2,028.00 | 2,035.00 | 2,019.00 | 2,020.00 | 2,003.80 | -0.39% | 900 |
| Aug 18, 2026 | 2,060.00 | 2,060.00 | 2,028.00 | 2,028.00 | 2,011.74 | -2.17% | 3,100 |
| Aug 17, 2026 | 2,099.00 | 2,100.00 | 2,070.00 | 2,073.00 | 2,056.38 | 1.17% | 1,500 |
| Aug 14, 2026 | 2,040.00 | 2,055.00 | 2,030.00 | 2,049.00 | 2,032.57 | 0.10% | 800 |
| Aug 13, 2026 | 2,160.00 | 2,160.00 | 2,047.00 | 2,047.00 | 2,030.59 | -5.23% | 5,400 |
| Aug 12, 2026 | 2,115.00 | 2,160.00 | 2,115.00 | 2,160.00 | 2,142.68 | -0.23% | 1,200 |
| Aug 10, 2026 | 2,110.00 | 2,165.00 | 2,110.00 | 2,165.00 | 2,147.64 | 5.61% | 4,700 |
| Aug 7, 2026 | 2,052.00 | 2,100.00 | 2,050.00 | 2,050.00 | 2,033.56 | 7.33% | 10,000 |
| Aug 6, 2026 | 1,970.00 | 1,970.00 | 1,905.00 | 1,910.00 | 1,894.68 | -1.04% | 1,100 |
| Aug 5, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,914.52 | -1.43% | 100 |
| Aug 4, 2026 | 1,998.00 | 1,998.00 | 1,958.00 | 1,958.00 | 1,942.30 | -2.00% | 200 |
| Aug 3, 2026 | 1,928.00 | 1,998.00 | 1,928.00 | 1,998.00 | 1,981.98 | 3.79% | 600 |
| Jul 31, 2026 | 1,952.00 | 1,952.00 | 1,925.00 | 1,925.00 | 1,909.56 | -1.53% | 1,100 |