Yokohama Maruuo Co., Ltd. (TYO:8045)
Japan · Delayed Price · Currency is JPY 1,600.00
0.00 (0.00%)
May 14, 2026, 3:19 PM JST
Yokohama Maruuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,574.00 | 1,600.00 | 1,572.00 | 1,600.00 | 1,600.00 | -0.68% | 1,100 |
| May 13, 2026 | 1,625.00 | 1,625.00 | 1,571.00 | 1,611.00 | 1,611.00 | -0.86% | 1,400 |
| May 12, 2026 | 1,615.00 | 1,645.00 | 1,615.00 | 1,625.00 | 1,625.00 | 1.12% | 600 |
| May 11, 2026 | 1,601.00 | 1,620.00 | 1,601.00 | 1,607.00 | 1,607.00 | -0.19% | 900 |
| May 8, 2026 | 1,580.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | -0.62% | 300 |
| May 7, 2026 | 1,610.00 | 1,621.00 | 1,610.00 | 1,620.00 | 1,620.00 | 3.51% | 600 |
| Apr 27, 2026 | 1,560.00 | 1,610.00 | 1,560.00 | 1,565.00 | 1,565.00 | -2.19% | 1,600 |
| Apr 23, 2026 | 1,533.00 | 1,603.00 | 1,533.00 | 1,600.00 | 1,600.00 | - | 1,900 |
| Apr 22, 2026 | 1,627.00 | 1,627.00 | 1,562.00 | 1,600.00 | 1,600.00 | -0.37% | 900 |
| Apr 21, 2026 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.06% | 100 |
| Apr 20, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.63% | 300 |
| Apr 17, 2026 | 1,624.00 | 1,624.00 | 1,592.00 | 1,595.00 | 1,595.00 | -1.85% | 300 |
| Apr 16, 2026 | 1,592.00 | 1,625.00 | 1,592.00 | 1,625.00 | 1,625.00 | 2.27% | 900 |
| Apr 15, 2026 | 1,592.00 | 1,593.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.89% | 800 |
| Apr 14, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.81% | 100 |
| Apr 10, 2026 | 1,621.00 | 1,621.00 | 1,604.00 | 1,604.00 | 1,604.00 | -1.05% | 800 |
| Apr 9, 2026 | 1,610.00 | 1,621.00 | 1,610.00 | 1,621.00 | 1,621.00 | 0.68% | 500 |
| Apr 8, 2026 | 1,624.00 | 1,624.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.12% | 300 |
| Apr 7, 2026 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.31% | 100 |
| Apr 6, 2026 | 1,610.00 | 1,610.00 | 1,600.00 | 1,603.00 | 1,603.00 | -0.43% | 900 |
| Apr 3, 2026 | 1,570.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | 1.90% | 600 |
| Apr 2, 2026 | 1,581.00 | 1,583.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.06% | 600 |
| Apr 1, 2026 | 1,550.00 | 1,603.00 | 1,550.00 | 1,581.00 | 1,581.00 | 2.66% | 1,200 |
| Mar 31, 2026 | 1,567.00 | 1,567.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.66% | 600 |
| Mar 30, 2026 | 1,526.00 | 1,566.00 | 1,526.00 | 1,566.00 | 1,566.00 | -3.63% | 500 |
| Mar 27, 2026 | 1,608.00 | 1,625.00 | 1,535.00 | 1,625.00 | 1,606.00 | 0.93% | 2,300 |
| Mar 26, 2026 | 1,610.00 | 1,613.00 | 1,580.00 | 1,610.00 | 1,591.18 | - | 2,200 |
| Mar 25, 2026 | 1,589.00 | 1,615.00 | 1,589.00 | 1,610.00 | 1,591.18 | 1.51% | 400 |
| Mar 24, 2026 | 1,610.00 | 1,614.00 | 1,586.00 | 1,586.00 | 1,567.46 | -1.49% | 1,100 |
| Mar 23, 2026 | 1,610.00 | 1,625.00 | 1,586.00 | 1,610.00 | 1,591.18 | -2.13% | 1,600 |
| Mar 19, 2026 | 1,638.00 | 1,650.00 | 1,638.00 | 1,645.00 | 1,625.77 | -0.54% | 1,400 |
| Mar 18, 2026 | 1,643.00 | 1,661.00 | 1,643.00 | 1,654.00 | 1,634.66 | 0.85% | 900 |
| Mar 17, 2026 | 1,621.00 | 1,640.00 | 1,621.00 | 1,640.00 | 1,620.82 | 0.92% | 300 |
| Mar 16, 2026 | 1,593.00 | 1,636.00 | 1,590.00 | 1,625.00 | 1,606.00 | -1.40% | 2,200 |
| Mar 13, 2026 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,628.73 | 1.42% | 400 |
| Mar 12, 2026 | 1,600.00 | 1,663.00 | 1,600.00 | 1,625.00 | 1,606.00 | 0.12% | 600 |
| Mar 11, 2026 | 1,645.00 | 1,657.00 | 1,595.00 | 1,623.00 | 1,604.02 | -1.99% | 2,700 |
| Mar 10, 2026 | 1,683.00 | 1,684.00 | 1,656.00 | 1,656.00 | 1,636.64 | 0.24% | 500 |
| Mar 9, 2026 | 1,640.00 | 1,652.00 | 1,611.00 | 1,652.00 | 1,632.68 | -3.95% | 2,100 |
| Mar 6, 2026 | 1,714.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,699.89 | 0.35% | 800 |
| Mar 5, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,693.96 | 2.39% | 200 |
| Mar 4, 2026 | 1,702.00 | 1,702.00 | 1,618.00 | 1,674.00 | 1,654.43 | -1.93% | 4,300 |
| Mar 3, 2026 | 1,777.00 | 1,777.00 | 1,707.00 | 1,707.00 | 1,687.04 | -4.42% | 3,600 |
| Mar 2, 2026 | 1,792.00 | 1,792.00 | 1,785.00 | 1,786.00 | 1,765.12 | -1.49% | 1,700 |
| Feb 27, 2026 | 1,765.00 | 1,813.00 | 1,765.00 | 1,813.00 | 1,791.80 | 2.84% | 1,800 |
| Feb 26, 2026 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,742.39 | - | 100 |
| Feb 25, 2026 | 1,760.00 | 1,763.00 | 1,745.00 | 1,763.00 | 1,742.39 | 0.17% | 1,000 |
| Feb 24, 2026 | 1,758.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,739.42 | 0.98% | 700 |
| Feb 20, 2026 | 1,760.00 | 1,760.00 | 1,743.00 | 1,743.00 | 1,722.62 | -0.97% | 600 |
| Feb 19, 2026 | 1,730.00 | 1,770.00 | 1,730.00 | 1,760.00 | 1,739.42 | 1.73% | 1,900 |