Yokohama Maruuo Co., Ltd. (TYO:8045)
Japan · Delayed Price · Currency is JPY 2,160.00
-5.00 (-0.23%)
Aug 12, 2026, 2:27 PM JST
Yokohama Maruuo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |