Yokohama Maruuo Co., Ltd. 8045
TSE · Japan · Distribution Services
¥2,030.00-20.00 (-0.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,030.00 | -0.98% | ¥2,041.00 | ¥2,041.00 | ¥2,030.00 | 600 |
| 2026-09-30 | ¥2,050.00 | 0.00% | ¥2,050.00 | ¥2,068.00 | ¥2,050.00 | 1.10K |
| 2026-09-29 | ¥2,050.00 | -3.30% | ¥2,101.00 | ¥2,101.00 | ¥2,038.00 | 2.30K |
| 2026-09-28 | ¥2,120.00 | +1.78% | ¥2,132.00 | ¥2,132.00 | ¥2,089.00 | 3.90K |
| 2026-09-25 | ¥2,083.00 | -0.33% | ¥2,118.00 | ¥2,119.00 | ¥2,083.00 | 1.60K |
| 2026-09-24 | ¥2,090.00 | +1.70% | ¥2,044.00 | ¥2,098.00 | ¥2,044.00 | 1.40K |
| 2026-09-18 | ¥2,055.00 | +0.74% | ¥2,078.00 | ¥2,078.00 | ¥2,046.00 | 900 |
| 2026-09-17 | ¥2,040.00 | +0.49% | ¥2,040.00 | ¥2,069.00 | ¥2,040.00 | 500 |
| 2026-09-16 | ¥2,030.00 | -0.49% | ¥2,033.00 | ¥2,033.00 | ¥2,030.00 | 400 |
| 2026-09-15 | ¥2,040.00 | -0.92% | ¥2,054.00 | ¥2,060.00 | ¥2,040.00 | 1.30K |
| 2026-09-14 | ¥2,059.00 | +2.85% | ¥2,052.00 | ¥2,060.00 | ¥2,017.00 | 1.40K |
| 2026-09-11 | ¥2,002.00 | -3.98% | ¥2,041.00 | ¥2,046.00 | ¥1,974.00 | 2.80K |
| 2026-09-10 | ¥2,085.00 | +0.72% | ¥2,085.00 | ¥2,085.00 | ¥2,085.00 | 500 |
| 2026-09-09 | ¥2,070.00 | -0.48% | ¥2,050.00 | ¥2,070.00 | ¥2,040.00 | 600 |
| 2026-09-08 | ¥2,080.00 | -0.91% | ¥2,099.00 | ¥2,099.00 | ¥2,072.00 | 1.00K |
| 2026-09-07 | ¥2,099.00 | +2.39% | ¥2,065.00 | ¥2,105.00 | ¥2,065.00 | 2.30K |
| 2026-09-04 | ¥2,050.00 | -0.24% | ¥2,037.00 | ¥2,050.00 | ¥2,037.00 | 1.90K |
| 2026-09-03 | ¥2,055.00 | +0.93% | ¥2,084.00 | ¥2,084.00 | ¥2,054.00 | 700 |
| 2026-09-02 | ¥2,036.00 | -0.83% | ¥2,036.00 | ¥2,036.00 | ¥2,036.00 | 100 |
| 2026-09-01 | ¥2,053.00 | +0.39% | ¥2,060.00 | ¥2,078.00 | ¥2,053.00 | 1.30K |
| 2026-08-31 | ¥2,045.00 | +0.74% | ¥2,080.00 | ¥2,080.00 | ¥2,020.00 | 2.00K |
| 2026-08-28 | ¥2,030.00 | +2.47% | ¥2,021.00 | ¥2,043.00 | ¥2,021.00 | 1.60K |
| 2026-08-27 | ¥1,981.00 | -1.93% | ¥2,000.00 | ¥2,000.00 | ¥1,981.00 | 1.50K |
| 2026-08-26 | ¥2,020.00 | +1.30% | ¥1,993.00 | ¥2,020.00 | ¥1,991.00 | 1.30K |
| 2026-08-25 | ¥1,994.00 | +2.41% | ¥1,945.00 | ¥1,995.00 | ¥1,945.00 | 1.60K |
| 2026-08-24 | ¥1,947.00 | -0.92% | ¥1,990.00 | ¥1,990.00 | ¥1,947.00 | 1.70K |
| 2026-08-21 | ¥1,965.00 | -0.71% | ¥1,980.00 | ¥1,999.00 | ¥1,965.00 | 3.70K |
| 2026-08-20 | ¥1,979.00 | -2.03% | ¥2,018.00 | ¥2,020.00 | ¥1,979.00 | 3.10K |
| 2026-08-19 | ¥2,020.00 | -0.39% | ¥2,028.00 | ¥2,035.00 | ¥2,019.00 | 900 |
| 2026-08-18 | ¥2,028.00 | -2.17% | ¥2,060.00 | ¥2,060.00 | ¥2,028.00 | 3.10K |
| 2026-08-17 | ¥2,073.00 | +1.17% | ¥2,099.00 | ¥2,100.00 | ¥2,070.00 | 1.50K |
| 2026-08-14 | ¥2,049.00 | +0.10% | ¥2,040.00 | ¥2,055.00 | ¥2,030.00 | 800 |
| 2026-08-13 | ¥2,047.00 | -5.23% | ¥2,160.00 | ¥2,160.00 | ¥2,047.00 | 5.40K |
| 2026-08-12 | ¥2,160.00 | -0.23% | ¥2,115.00 | ¥2,160.00 | ¥2,115.00 | 1.20K |
| 2026-08-10 | ¥2,165.00 | +5.61% | ¥2,110.00 | ¥2,165.00 | ¥2,110.00 | 4.70K |
| 2026-08-07 | ¥2,050.00 | +7.33% | ¥2,052.00 | ¥2,100.00 | ¥2,050.00 | 10.00K |
| 2026-08-06 | ¥1,910.00 | -1.04% | ¥1,970.00 | ¥1,970.00 | ¥1,905.00 | 1.10K |
| 2026-08-05 | ¥1,930.00 | -1.43% | ¥1,930.00 | ¥1,930.00 | ¥1,930.00 | 100 |
| 2026-08-04 | ¥1,958.00 | -2.00% | ¥1,998.00 | ¥1,998.00 | ¥1,958.00 | 200 |
| 2026-08-03 | ¥1,998.00 | +3.79% | ¥1,928.00 | ¥1,998.00 | ¥1,928.00 | 600 |
| 2026-07-31 | ¥1,925.00 | -1.53% | ¥1,952.00 | ¥1,952.00 | ¥1,925.00 | 1.10K |
| 2026-07-30 | ¥1,955.00 | -3.84% | ¥1,983.00 | ¥1,983.00 | ¥1,953.00 | 800 |
| 2026-07-29 | ¥2,033.00 | -1.26% | ¥2,059.00 | ¥2,059.00 | ¥2,033.00 | 500 |
| 2026-07-28 | ¥2,059.00 | +0.93% | ¥2,050.00 | ¥2,059.00 | ¥2,050.00 | 200 |
| 2026-07-27 | ¥2,040.00 | -0.05% | ¥2,036.00 | ¥2,041.00 | ¥2,031.00 | 800 |
| 2026-07-24 | ¥2,041.00 | -3.09% | ¥2,098.00 | ¥2,098.00 | ¥2,041.00 | 1.60K |
| 2026-07-23 | ¥2,106.00 | +2.98% | ¥2,052.00 | ¥2,130.00 | ¥2,052.00 | 1.50K |
| 2026-07-22 | ¥2,045.00 | +2.25% | ¥2,000.00 | ¥2,045.00 | ¥2,000.00 | 5.80K |
| 2026-07-21 | ¥2,000.00 | +1.94% | ¥1,950.00 | ¥2,000.00 | ¥1,940.00 | 3.80K |
| 2026-07-17 | ¥1,962.00 | -1.01% | ¥1,994.00 | ¥1,994.00 | ¥1,962.00 | 1.10K |
| 2026-07-16 | ¥1,982.00 | +0.61% | ¥1,993.00 | ¥1,994.00 | ¥1,982.00 | 600 |
| 2026-07-15 | ¥1,970.00 | -0.91% | ¥1,988.00 | ¥1,988.00 | ¥1,910.00 | 1.80K |
| 2026-07-14 | ¥1,988.00 | +1.69% | ¥1,960.00 | ¥1,988.00 | ¥1,960.00 | 400 |
| 2026-07-13 | ¥1,955.00 | +1.24% | ¥1,931.00 | ¥1,970.00 | ¥1,931.00 | 3.60K |
| 2026-07-10 | ¥1,931.00 | +0.05% | ¥1,930.00 | ¥1,931.00 | ¥1,930.00 | 500 |
| 2026-07-09 | ¥1,930.00 | -1.98% | ¥1,968.00 | ¥1,968.00 | ¥1,930.00 | 400 |
| 2026-07-08 | ¥1,969.00 | +2.02% | ¥1,950.00 | ¥1,970.00 | ¥1,950.00 | 1.10K |
| 2026-07-07 | ¥1,930.00 | +0.63% | ¥1,918.00 | ¥1,949.00 | ¥1,918.00 | 1.00K |
| 2026-07-06 | ¥1,918.00 | +0.95% | ¥1,918.00 | ¥1,918.00 | ¥1,918.00 | 600 |
| 2026-07-03 | ¥1,900.00 | +2.04% | ¥1,862.00 | ¥1,900.00 | ¥1,862.00 | 3.10K |
| 2026-07-02 | ¥1,862.00 | +2.82% | ¥1,836.00 | ¥1,862.00 | ¥1,836.00 | 1.70K |
| 2026-07-01 | ¥1,811.00 | -2.00% | ¥1,836.00 | ¥1,850.00 | ¥1,718.00 | 7.40K |
| 2026-06-30 | ¥1,848.00 | +2.21% | ¥1,808.00 | ¥1,848.00 | ¥1,808.00 | 1.00K |
| 2026-06-29 | ¥1,808.00 | -2.53% | ¥1,815.00 | ¥1,855.00 | ¥1,808.00 | 1.50K |
| 2026-06-26 | ¥1,855.00 | -0.59% | ¥1,865.00 | ¥1,865.00 | ¥1,855.00 | 200 |
| 2026-06-25 | ¥1,866.00 | 0.00% | ¥1,866.00 | ¥1,866.00 | ¥1,866.00 | 0 |
| 2026-06-24 | ¥1,866.00 | -0.96% | ¥1,887.00 | ¥1,887.00 | ¥1,866.00 | 700 |
| 2026-06-23 | ¥1,884.00 | +0.80% | ¥1,868.00 | ¥1,884.00 | ¥1,868.00 | 700 |
| 2026-06-22 | ¥1,869.00 | +0.81% | ¥1,854.00 | ¥1,869.00 | ¥1,854.00 | 1.40K |
| 2026-06-19 | ¥1,854.00 | -0.05% | ¥1,855.00 | ¥1,855.00 | ¥1,835.00 | 1.30K |
| 2026-06-18 | ¥1,855.00 | +8.48% | ¥1,720.00 | ¥1,855.00 | ¥1,720.00 | 3.30K |
| 2026-06-17 | ¥1,710.00 | +2.70% | ¥1,700.00 | ¥1,710.00 | ¥1,695.00 | 800 |
| 2026-06-16 | ¥1,665.00 | -2.06% | ¥1,688.00 | ¥1,688.00 | ¥1,660.00 | 1.10K |
| 2026-06-15 | ¥1,700.00 | +3.03% | ¥1,669.00 | ¥1,701.00 | ¥1,669.00 | 1.00K |
| 2026-06-12 | ¥1,650.00 | +3.13% | ¥1,640.00 | ¥1,650.00 | ¥1,640.00 | 400 |
| 2026-06-11 | ¥1,600.00 | -0.74% | ¥1,631.00 | ¥1,631.00 | ¥1,600.00 | 200 |
| 2026-06-10 | ¥1,612.00 | -1.10% | ¥1,634.00 | ¥1,634.00 | ¥1,612.00 | 200 |
| 2026-06-09 | ¥1,630.00 | +1.88% | ¥1,630.00 | ¥1,630.00 | ¥1,630.00 | 100 |
| 2026-06-08 | ¥1,600.00 | -2.97% | ¥1,611.00 | ¥1,640.00 | ¥1,600.00 | 300 |
| 2026-06-05 | ¥1,649.00 | +1.29% | ¥1,638.00 | ¥1,649.00 | ¥1,638.00 | 1.30K |
| 2026-06-04 | ¥1,628.00 | +0.68% | ¥1,618.00 | ¥1,628.00 | ¥1,590.00 | 1.30K |
| 2026-06-03 | ¥1,617.00 | +0.43% | ¥1,600.00 | ¥1,620.00 | ¥1,555.00 | 1.70K |
| 2026-06-02 | ¥1,610.00 | +3.01% | ¥1,603.00 | ¥1,610.00 | ¥1,570.00 | 1.20K |
| 2026-06-01 | ¥1,563.00 | -2.92% | ¥1,570.00 | ¥1,570.00 | ¥1,563.00 | 200 |
| 2026-05-29 | ¥1,610.00 | -0.92% | ¥1,625.00 | ¥1,625.00 | ¥1,610.00 | 300 |
| 2026-05-28 | ¥1,625.00 | +0.12% | ¥1,623.00 | ¥1,625.00 | ¥1,582.00 | 1.00K |
| 2026-05-27 | ¥1,623.00 | 0.00% | ¥1,623.00 | ¥1,634.00 | ¥1,622.00 | 1.00K |
| 2026-05-26 | ¥1,623.00 | -0.18% | ¥1,623.00 | ¥1,623.00 | ¥1,623.00 | 300 |
| 2026-05-25 | ¥1,626.00 | -0.73% | ¥1,640.00 | ¥1,640.00 | ¥1,626.00 | 200 |
| 2026-05-22 | ¥1,638.00 | -0.12% | ¥1,640.00 | ¥1,660.00 | ¥1,638.00 | 1.30K |