Yokohama Rubber Co., Ltd. 5101
TSE · Japan · Consumer Durables
¥7,015.00-135.00 (-1.89%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥7,036.00 | -1.59% | ¥7,140.00 | ¥7,140.00 | ¥7,027.00 | 224.50K |
| 2026-10-01 | ¥7,150.00 | +0.21% | ¥7,073.00 | ¥7,159.00 | ¥7,000.00 | 913.80K |
| 2026-09-30 | ¥7,135.00 | +4.93% | ¥6,870.00 | ¥7,197.00 | ¥6,870.00 | 1.34M |
| 2026-09-29 | ¥6,800.00 | -0.40% | ¥6,866.00 | ¥6,888.00 | ¥6,775.00 | 903.20K |
| 2026-09-28 | ¥6,827.00 | -2.28% | ¥7,020.00 | ¥7,020.00 | ¥6,814.00 | 1.08M |
| 2026-09-25 | ¥6,986.00 | +0.17% | ¥6,922.00 | ¥7,020.00 | ¥6,912.00 | 981.40K |
| 2026-09-24 | ¥6,974.00 | +2.18% | ¥7,000.00 | ¥7,018.00 | ¥6,917.00 | 880.00K |
| 2026-09-18 | ¥6,825.00 | -0.77% | ¥6,965.00 | ¥7,047.00 | ¥6,808.00 | 974.60K |
| 2026-09-17 | ¥6,878.00 | +2.37% | ¥6,819.00 | ¥6,959.00 | ¥6,813.00 | 859.80K |
| 2026-09-16 | ¥6,719.00 | +0.12% | ¥6,660.00 | ¥6,767.00 | ¥6,646.00 | 890.70K |
| 2026-09-15 | ¥6,711.00 | +0.57% | ¥6,683.00 | ¥6,737.00 | ¥6,641.00 | 606.90K |
| 2026-09-14 | ¥6,673.00 | -1.35% | ¥6,667.00 | ¥6,746.00 | ¥6,640.00 | 789.20K |
| 2026-09-11 | ¥6,764.00 | -0.41% | ¥6,592.00 | ¥6,764.00 | ¥6,558.00 | 998.60K |
| 2026-09-10 | ¥6,792.00 | -0.63% | ¥6,735.00 | ¥6,795.00 | ¥6,688.00 | 750.80K |
| 2026-09-09 | ¥6,835.00 | +0.38% | ¥6,709.00 | ¥6,910.00 | ¥6,704.00 | 878.70K |
| 2026-09-08 | ¥6,809.00 | -4.23% | ¥7,104.00 | ¥7,152.00 | ¥6,770.00 | 999.40K |
| 2026-09-07 | ¥7,110.00 | +0.21% | ¥7,276.00 | ¥7,315.00 | ¥7,078.00 | 787.60K |
| 2026-09-04 | ¥7,095.00 | +0.95% | ¥7,149.00 | ¥7,150.00 | ¥6,950.00 | 1.22M |
| 2026-09-03 | ¥7,028.00 | -0.17% | ¥7,000.00 | ¥7,097.00 | ¥6,870.00 | 999.10K |
| 2026-09-02 | ¥7,040.00 | -5.33% | ¥7,316.00 | ¥7,355.00 | ¥7,033.00 | 1.12M |
| 2026-09-01 | ¥7,436.00 | +0.09% | ¥7,394.00 | ¥7,474.00 | ¥7,316.00 | 678.40K |
| 2026-08-31 | ¥7,429.00 | +1.75% | ¥7,250.00 | ¥7,482.00 | ¥7,218.00 | 1.13M |
| 2026-08-28 | ¥7,301.00 | -1.97% | ¥7,420.00 | ¥7,448.00 | ¥7,301.00 | 854.30K |
| 2026-08-27 | ¥7,448.00 | -0.89% | ¥7,626.00 | ¥7,644.00 | ¥7,422.00 | 463.90K |
| 2026-08-26 | ¥7,515.00 | +0.64% | ¥7,427.00 | ¥7,616.00 | ¥7,406.00 | 626.30K |
| 2026-08-25 | ¥7,467.00 | -3.36% | ¥7,608.00 | ¥7,644.00 | ¥7,383.00 | 993.40K |
| 2026-08-24 | ¥7,727.00 | +3.11% | ¥7,574.00 | ¥7,760.00 | ¥7,450.00 | 632.30K |
| 2026-08-21 | ¥7,494.00 | -0.90% | ¥7,477.00 | ¥7,520.00 | ¥7,432.00 | 682.30K |
| 2026-08-20 | ¥7,562.00 | +3.90% | ¥7,270.00 | ¥7,571.00 | ¥7,213.00 | 758.70K |
| 2026-08-19 | ¥7,278.00 | -4.83% | ¥7,526.00 | ¥7,542.00 | ¥7,261.00 | 891.50K |
| 2026-08-18 | ¥7,647.00 | -0.17% | ¥7,597.00 | ¥7,764.00 | ¥7,539.00 | 600.50K |
| 2026-08-17 | ¥7,660.00 | -2.42% | ¥7,812.00 | ¥7,866.00 | ¥7,592.00 | 725.80K |
| 2026-08-14 | ¥7,850.00 | +2.94% | ¥7,732.00 | ¥7,995.00 | ¥7,640.00 | 1.00M |
| 2026-08-13 | ¥7,626.00 | -0.87% | ¥7,769.00 | ¥7,839.00 | ¥7,572.00 | 979.60K |
| 2026-08-12 | ¥7,693.00 | +2.79% | ¥7,930.00 | ¥8,291.00 | ¥7,656.00 | 2.66M |
| 2026-08-10 | ¥7,484.00 | -3.95% | ¥7,753.00 | ¥8,050.00 | ¥7,376.00 | 8.43M |
| 2026-08-07 | ¥7,792.00 | +1.59% | ¥7,780.00 | ¥7,951.00 | ¥7,697.00 | 755.10K |
| 2026-08-06 | ¥7,670.00 | +1.63% | ¥7,525.00 | ¥7,761.00 | ¥7,508.00 | 788.60K |
| 2026-08-05 | ¥7,547.00 | +2.67% | ¥7,467.00 | ¥7,568.00 | ¥7,441.00 | 619.50K |
| 2026-08-04 | ¥7,351.00 | +0.26% | ¥7,328.00 | ¥7,421.00 | ¥7,283.00 | 475.50K |
| 2026-08-03 | ¥7,332.00 | -4.39% | ¥7,550.00 | ¥7,560.00 | ¥7,113.00 | 869.00K |
| 2026-07-31 | ¥7,669.00 | -0.32% | ¥7,777.00 | ¥7,922.00 | ¥7,604.00 | 731.70K |
| 2026-07-30 | ¥7,694.00 | +0.60% | ¥7,507.00 | ¥7,731.00 | ¥7,476.00 | 1.90M |
| 2026-07-29 | ¥7,648.00 | +1.34% | ¥7,649.00 | ¥7,666.00 | ¥7,398.00 | 804.00K |
| 2026-07-28 | ¥7,547.00 | +0.12% | ¥7,500.00 | ¥7,596.00 | ¥7,452.00 | 732.10K |
| 2026-07-27 | ¥7,538.00 | +2.63% | ¥7,385.00 | ¥7,568.00 | ¥7,311.00 | 729.50K |
| 2026-07-24 | ¥7,345.00 | -5.54% | ¥7,626.00 | ¥7,656.00 | ¥7,303.00 | 910.50K |
| 2026-07-23 | ¥7,776.00 | +0.93% | ¥7,680.00 | ¥7,875.00 | ¥7,673.00 | 654.80K |
| 2026-07-22 | ¥7,704.00 | -1.72% | ¥7,776.00 | ¥7,881.00 | ¥7,691.00 | 797.90K |
| 2026-07-21 | ¥7,839.00 | +3.65% | ¥7,611.00 | ¥7,849.00 | ¥7,571.00 | 682.00K |
| 2026-07-17 | ¥7,563.00 | -1.78% | ¥7,550.00 | ¥7,682.00 | ¥7,316.00 | 1.48M |
| 2026-07-16 | ¥7,700.00 | +0.20% | ¥7,609.00 | ¥7,789.00 | ¥7,609.00 | 803.10K |
| 2026-07-15 | ¥7,685.00 | +0.69% | ¥7,547.00 | ¥7,703.00 | ¥7,536.00 | 804.00K |
| 2026-07-14 | ¥7,632.00 | +2.54% | ¥7,293.00 | ¥7,668.00 | ¥7,201.00 | 1.18M |
| 2026-07-13 | ¥7,443.00 | -1.60% | ¥7,655.00 | ¥7,655.00 | ¥7,383.00 | 704.70K |
| 2026-07-10 | ¥7,564.00 | +0.79% | ¥7,563.00 | ¥7,703.00 | ¥7,516.00 | 806.50K |
| 2026-07-09 | ¥7,505.00 | -3.49% | ¥7,630.00 | ¥7,689.00 | ¥7,403.00 | 911.50K |
| 2026-07-08 | ¥7,776.00 | -1.49% | ¥7,808.00 | ¥7,895.00 | ¥7,600.00 | 832.90K |
| 2026-07-07 | ¥7,894.00 | -0.32% | ¥7,995.00 | ¥8,079.00 | ¥7,872.00 | 1.14M |
| 2026-07-06 | ¥7,919.00 | +1.10% | ¥7,870.00 | ¥7,972.00 | ¥7,784.00 | 606.40K |
| 2026-07-03 | ¥7,833.00 | +3.47% | ¥7,777.00 | ¥7,833.00 | ¥7,585.00 | 911.00K |
| 2026-07-02 | ¥7,570.00 | +2.53% | ¥7,317.00 | ¥7,664.00 | ¥7,260.00 | 1.06M |
| 2026-07-01 | ¥7,383.00 | +1.93% | ¥7,300.00 | ¥7,462.00 | ¥7,272.00 | 944.70K |
| 2026-06-30 | ¥7,243.00 | -1.27% | ¥7,409.00 | ¥7,438.00 | ¥7,220.00 | 727.10K |
| 2026-06-29 | ¥7,336.00 | -1.41% | ¥7,420.00 | ¥7,420.00 | ¥7,238.00 | 720.20K |
| 2026-06-26 | ¥7,441.00 | -1.79% | ¥7,513.00 | ¥7,570.00 | ¥7,384.00 | 864.70K |
| 2026-06-25 | ¥7,577.00 | +4.28% | ¥7,543.00 | ¥7,619.00 | ¥7,425.00 | 873.20K |
| 2026-06-24 | ¥7,266.00 | -1.28% | ¥7,362.00 | ¥7,458.00 | ¥7,174.00 | 873.20K |
| 2026-06-23 | ¥7,360.00 | -4.84% | ¥7,725.00 | ¥7,767.00 | ¥7,360.00 | 910.10K |
| 2026-06-22 | ¥7,734.00 | -2.50% | ¥7,872.00 | ¥7,891.00 | ¥7,715.00 | 592.60K |
| 2026-06-19 | ¥7,932.00 | +0.32% | ¥8,099.00 | ¥8,168.00 | ¥7,813.00 | 1.17M |
| 2026-06-18 | ¥7,907.00 | +1.96% | ¥7,688.00 | ¥7,933.00 | ¥7,600.00 | 945.40K |
| 2026-06-17 | ¥7,755.00 | -0.96% | ¥7,868.00 | ¥7,870.00 | ¥7,732.00 | 751.10K |
| 2026-06-16 | ¥7,830.00 | +1.02% | ¥7,978.00 | ¥7,978.00 | ¥7,738.00 | 955.60K |
| 2026-06-15 | ¥7,751.00 | +9.66% | ¥7,368.00 | ¥7,773.00 | ¥7,316.00 | 1.17M |
| 2026-06-12 | ¥7,068.00 | +4.32% | ¥7,066.00 | ¥7,189.00 | ¥6,978.00 | 1.18M |
| 2026-06-11 | ¥6,775.00 | -1.22% | ¥6,759.00 | ¥6,800.00 | ¥6,628.00 | 784.10K |
| 2026-06-10 | ¥6,859.00 | -1.15% | ¥6,910.00 | ¥6,991.00 | ¥6,800.00 | 839.90K |
| 2026-06-09 | ¥6,939.00 | +0.12% | ¥6,970.00 | ¥7,023.00 | ¥6,871.00 | 658.60K |
| 2026-06-08 | ¥6,931.00 | -1.38% | ¥6,878.00 | ¥7,016.00 | ¥6,778.00 | 899.90K |
| 2026-06-05 | ¥7,028.00 | +1.66% | ¥6,934.00 | ¥7,118.00 | ¥6,929.00 | 785.50K |
| 2026-06-04 | ¥6,913.00 | -1.54% | ¥6,987.00 | ¥7,089.00 | ¥6,904.00 | 596.60K |
| 2026-06-03 | ¥7,021.00 | +0.16% | ¥7,000.00 | ¥7,100.00 | ¥6,900.00 | 521.90K |
| 2026-06-02 | ¥7,010.00 | +0.34% | ¥6,898.00 | ¥7,029.00 | ¥6,735.00 | 712.70K |
| 2026-06-01 | ¥6,986.00 | -2.69% | ¥7,110.00 | ¥7,120.00 | ¥6,865.00 | 659.70K |
| 2026-05-29 | ¥7,179.00 | +3.47% | ¥7,038.00 | ¥7,280.00 | ¥7,008.00 | 975.80K |
| 2026-05-28 | ¥6,938.00 | -1.04% | ¥7,094.00 | ¥7,147.00 | ¥6,797.00 | 908.80K |
| 2026-05-27 | ¥7,011.00 | -2.45% | ¥7,177.00 | ¥7,214.00 | ¥6,828.00 | 1.19M |
| 2026-05-26 | ¥7,187.00 | +2.23% | ¥7,140.00 | ¥7,217.00 | ¥7,077.00 | 1.21M |
| 2026-05-25 | ¥7,030.00 | +7.62% | ¥6,816.00 | ¥7,061.00 | ¥6,740.00 | 998.80K |