Yokohama Maruuo Co., Ltd. (TYO:8045)
Japan · Delayed Price · Currency is JPY 1,855.00
-11.00 (-0.59%)
Jun 26, 2026, 2:04 PM JST
Yokohama Maruuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 1,854.00 | 1,869.00 | 1,854.00 | 1,869.00 | 1,869.00 | 0.81% | 1,400 |
| Jun 19, 2026 | 1,855.00 | 1,855.00 | 1,835.00 | 1,854.00 | 1,854.00 | -0.05% | 1,300 |
| Jun 18, 2026 | 1,720.00 | 1,855.00 | 1,720.00 | 1,855.00 | 1,855.00 | 8.48% | 3,300 |
| Jun 17, 2026 | 1,700.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,710.00 | 2.70% | 800 |
| Jun 16, 2026 | 1,688.00 | 1,688.00 | 1,660.00 | 1,665.00 | 1,665.00 | -2.06% | 1,100 |
| Jun 15, 2026 | 1,669.00 | 1,701.00 | 1,669.00 | 1,700.00 | 1,700.00 | 3.03% | 1,000 |
| Jun 12, 2026 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 3.13% | 400 |
| Jun 11, 2026 | 1,631.00 | 1,631.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.74% | 200 |
| Jun 10, 2026 | 1,634.00 | 1,634.00 | 1,612.00 | 1,612.00 | 1,612.00 | -1.10% | 200 |
| Jun 9, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.88% | 100 |
| Jun 8, 2026 | 1,611.00 | 1,640.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.97% | 300 |
| Jun 5, 2026 | 1,638.00 | 1,649.00 | 1,638.00 | 1,649.00 | 1,649.00 | 1.29% | 1,300 |
| Jun 4, 2026 | 1,618.00 | 1,628.00 | 1,590.00 | 1,628.00 | 1,628.00 | 0.68% | 1,300 |
| Jun 3, 2026 | 1,600.00 | 1,620.00 | 1,555.00 | 1,617.00 | 1,617.00 | 0.43% | 1,700 |
| Jun 2, 2026 | 1,603.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | 3.01% | 1,200 |
| Jun 1, 2026 | 1,570.00 | 1,570.00 | 1,563.00 | 1,563.00 | 1,563.00 | -2.92% | 200 |
| May 29, 2026 | 1,625.00 | 1,625.00 | 1,610.00 | 1,610.00 | 1,610.00 | -0.92% | 300 |
| May 28, 2026 | 1,623.00 | 1,625.00 | 1,582.00 | 1,625.00 | 1,625.00 | 0.12% | 1,000 |
| May 27, 2026 | 1,623.00 | 1,634.00 | 1,622.00 | 1,623.00 | 1,623.00 | - | 1,000 |
| May 26, 2026 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.18% | 300 |
| May 25, 2026 | 1,640.00 | 1,640.00 | 1,626.00 | 1,626.00 | 1,626.00 | -0.73% | 200 |
| May 22, 2026 | 1,640.00 | 1,660.00 | 1,638.00 | 1,638.00 | 1,638.00 | -0.12% | 1,300 |
| May 21, 2026 | 1,629.00 | 1,655.00 | 1,627.00 | 1,640.00 | 1,640.00 | 0.99% | 1,500 |
| May 20, 2026 | 1,627.00 | 1,627.00 | 1,602.00 | 1,624.00 | 1,624.00 | 1.50% | 1,800 |
| May 18, 2026 | 1,600.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 500 |
| 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 |