Yokohama Maruuo Co., Ltd. (TYO:8045)
Japan · Delayed Price · Currency is JPY 1,660.00
-127.00 (-7.11%)
Nov 6, 2026, 3:30 PM JST
Yokohama Maruuo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,747.00 | 1,747.00 | 1,650.00 | 1,660.00 | 1,660.00 | -7.11% | 4,500 |
| Nov 5, 2026 | 1,770.00 | 1,790.00 | 1,750.00 | 1,787.00 | 1,787.00 | 0.96% | 1,900 |
| Nov 4, 2026 | 1,760.00 | 1,790.00 | 1,760.00 | 1,770.00 | 1,770.00 | 0.51% | 2,600 |
| Nov 2, 2026 | 1,878.00 | 1,878.00 | 1,759.00 | 1,761.00 | 1,761.00 | -6.33% | 6,200 |
| Oct 30, 2026 | 1,890.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,880.00 | -0.53% | 2,500 |
| Oct 29, 2026 | 1,873.00 | 1,890.00 | 1,856.00 | 1,890.00 | 1,890.00 | - | 2,000 |
| Oct 28, 2026 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.05% | 2,500 |
| Oct 27, 2026 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.53% | 200 |
| Oct 26, 2026 | 1,910.00 | 1,910.00 | 1,830.00 | 1,900.00 | 1,900.00 | -0.52% | 1,900 |
| Oct 23, 2026 | 1,910.00 | 1,920.00 | 1,895.00 | 1,910.00 | 1,910.00 | -1.55% | 7,700 |
| Oct 22, 2026 | 1,975.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.77% | 500 |
| Oct 20, 2026 | 1,974.00 | 1,974.00 | 1,955.00 | 1,955.00 | 1,955.00 | - | 1,000 |
| Oct 19, 2026 | 1,953.00 | 1,955.00 | 1,953.00 | 1,955.00 | 1,955.00 | 0.10% | 200 |
| 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 |