Skip to main content
The Yokohama Rubber Company, Limited (TYO:5101)
Japan flag Japan · Delayed Price · Currency is JPY
5,998.00
-555.00 (-8.47%)
At close: Mar 9, 2026

TYO:5101 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,053.006,128.005,828.006,072.00--7.34%1,594,000
Mar 6, 20266,458.006,589.006,361.006,553.006,553.00-0.83%1,006,500
Mar 5, 20266,992.007,028.006,603.006,608.006,608.000.12%1,328,200
Mar 4, 20266,759.006,889.006,539.006,600.006,600.00-6.17%1,360,300
Mar 3, 20267,370.007,511.006,972.007,034.007,034.00-5.89%886,500
Mar 2, 20267,559.007,658.007,400.007,474.007,474.00-5.18%1,013,400
Feb 27, 20267,881.007,985.007,809.007,882.007,882.000.63%719,900
Feb 26, 20267,900.007,908.007,761.007,833.007,833.00-0.96%659,500
Feb 25, 20267,909.008,063.007,753.007,909.007,909.001.93%736,900
Feb 24, 20267,850.007,888.007,564.007,759.007,759.00-2.79%1,538,900
Feb 20, 20267,764.007,999.007,636.007,982.007,982.004.20%3,743,200
Feb 19, 20266,850.007,743.006,800.007,660.007,660.0013.18%6,163,400
Feb 18, 20266,765.006,940.006,744.006,768.006,768.000.83%724,100
Feb 17, 20266,683.006,801.006,641.006,712.006,712.00-0.13%798,000
Feb 16, 20266,867.006,870.006,720.006,721.006,721.00-0.68%717,500
Feb 13, 20266,777.006,855.006,659.006,767.006,767.00-1.60%1,012,800
Feb 12, 20266,874.006,951.006,751.006,877.006,877.000.03%1,027,200
Feb 10, 20266,710.006,936.006,662.006,875.006,875.003.37%645,600
Feb 9, 20266,750.006,868.006,631.006,651.006,651.001.54%632,400
Feb 6, 20266,370.006,568.006,340.006,550.006,550.001.52%437,700
Feb 5, 20266,482.006,545.006,412.006,452.006,452.001.90%568,100
Feb 4, 20266,288.006,367.006,219.006,332.006,332.001.25%548,200
Feb 3, 20266,074.006,396.006,063.006,254.006,254.003.15%893,700
Feb 2, 20266,190.006,249.006,035.006,063.006,063.00-0.44%431,100
Jan 30, 20266,069.006,132.006,053.006,090.006,090.000.07%321,500
Jan 29, 20266,010.006,127.005,895.006,086.006,086.001.03%310,500
Jan 28, 20266,047.006,105.006,011.006,024.006,024.00-2.60%339,700
Jan 27, 20266,150.006,185.006,065.006,185.006,185.000.41%386,300
Jan 26, 20266,195.006,224.006,115.006,160.006,160.00-3.67%383,300
Jan 23, 20266,314.006,426.006,281.006,395.006,395.001.98%392,500
Jan 22, 20266,356.006,407.006,149.006,271.006,271.00-0.25%637,300
Jan 21, 20266,216.006,339.006,200.006,287.006,287.00-2.01%460,500
Jan 20, 20266,351.006,466.006,334.006,416.006,416.00-0.54%341,300
Jan 19, 20266,578.006,623.006,448.006,451.006,451.00-4.03%505,200
Jan 16, 20266,495.006,726.006,481.006,722.006,722.002.31%427,700
Jan 15, 20266,499.006,595.006,492.006,570.006,570.000.67%388,600
Jan 14, 20266,448.006,534.006,403.006,526.006,526.002.03%384,400
Jan 13, 20266,454.006,506.006,377.006,396.006,396.001.46%530,400
Jan 9, 20266,147.006,304.006,108.006,304.006,304.003.19%713,900
Jan 8, 20266,131.006,208.006,101.006,109.006,109.00-0.49%339,600
Jan 7, 20266,026.006,154.005,979.006,139.006,139.00-0.70%484,800
Jan 6, 20266,059.006,188.006,059.006,182.006,182.002.52%623,200
Jan 5, 20266,063.006,089.006,000.006,030.006,030.000.22%401,800
Dec 30, 20256,029.006,058.005,997.006,017.006,017.00-0.20%302,200
Dec 29, 20256,085.006,104.005,985.006,029.006,029.00-1.79%377,100
Dec 26, 20256,182.006,203.006,130.006,139.006,075.00-0.70%271,900
Dec 25, 20256,182.006,222.006,154.006,182.006,117.550.18%213,500
Dec 24, 20256,268.006,279.006,153.006,171.006,106.67-0.96%399,200
Dec 23, 20256,253.006,288.006,231.006,231.006,166.04-1.44%374,600
Dec 22, 20256,418.006,448.006,288.006,322.006,256.09-0.58%586,400
Dec 19, 20256,274.006,371.006,232.006,359.006,292.711.55%537,700
Dec 18, 20256,250.006,329.006,207.006,262.006,196.72-0.41%427,700
Dec 17, 20256,417.006,430.006,276.006,288.006,222.45-1.19%508,100
Dec 16, 20256,540.006,552.006,331.006,364.006,297.65-2.75%414,700
Dec 15, 20256,574.006,614.006,533.006,544.006,475.780.51%341,700
Dec 12, 20256,465.006,659.006,454.006,511.006,443.122.70%811,800
Dec 11, 20256,494.006,499.006,330.006,340.006,273.90-0.89%420,800
Dec 10, 20256,326.006,468.006,268.006,397.006,330.312.75%1,059,900
Dec 9, 20256,104.006,235.006,085.006,226.006,161.092.47%669,900
Dec 8, 20256,101.006,119.006,039.006,076.006,012.660.71%456,100
Dec 5, 20256,091.006,126.005,950.006,033.005,970.11-1.10%812,500
Dec 4, 20256,121.006,132.005,988.006,100.006,036.41-1.91%950,500
Dec 3, 20256,230.006,377.006,201.006,219.006,154.170.32%620,100
Dec 2, 20256,311.006,318.006,199.006,199.006,134.37-1.77%621,600
Dec 1, 20256,193.006,351.006,178.006,311.006,245.211.91%700,900
Nov 28, 20256,087.006,214.006,050.006,193.006,128.442.16%393,200
Nov 27, 20256,199.006,249.006,040.006,062.005,998.80-1.73%482,300
Nov 26, 20256,099.006,170.006,034.006,169.006,104.693.68%697,700
Nov 25, 20255,997.005,997.005,903.005,950.005,887.970.85%424,200
Nov 21, 20255,715.005,900.005,686.005,900.005,838.491.48%642,000
Nov 20, 20255,770.005,881.005,731.005,814.005,753.392.31%502,100
Nov 19, 20255,671.005,778.005,608.005,683.005,623.75-0.21%483,300
Nov 18, 20255,798.005,878.005,662.005,695.005,635.63-2.65%693,700
Nov 17, 20255,845.005,979.005,687.005,850.005,789.01-3.19%964,100
Nov 14, 20255,636.006,118.005,601.006,043.005,980.005.35%3,844,200
Nov 13, 20255,724.005,820.005,649.005,736.005,676.202.28%911,800
Nov 12, 20255,664.005,733.005,534.005,608.005,549.540.20%765,600
Nov 11, 20255,602.005,630.005,557.005,597.005,538.65-0.07%413,500
Nov 10, 20255,673.005,680.005,571.005,601.005,542.61-0.59%514,800
Nov 7, 20255,537.005,639.005,537.005,634.005,575.261.02%308,100
Nov 6, 20255,672.005,674.005,543.005,577.005,518.86-0.14%499,600
Nov 5, 20255,648.005,679.005,467.005,585.005,526.780.67%788,700
Nov 4, 20255,526.005,633.005,520.005,548.005,490.160.40%385,600
Oct 31, 20255,484.005,567.005,472.005,526.005,468.390.16%357,100
Oct 30, 20255,496.005,534.005,436.005,517.005,459.480.91%407,700
Oct 29, 20255,560.005,577.005,453.005,467.005,410.01-1.34%406,500
Oct 28, 20255,686.005,722.005,527.005,541.005,483.23-3.10%388,700
Oct 27, 20255,687.005,731.005,657.005,718.005,658.392.57%532,900
Oct 24, 20255,638.005,642.005,547.005,575.005,516.88-0.20%424,100
Oct 23, 20255,522.005,622.005,467.005,586.005,527.77-0.57%412,600
Oct 22, 20255,574.005,637.005,553.005,618.005,559.431.78%604,600
Oct 21, 20255,525.005,570.005,495.005,520.005,462.450.95%475,400
Oct 20, 20255,435.005,513.005,383.005,468.005,411.002.49%416,600
Oct 17, 20255,241.005,405.005,239.005,335.005,279.380.77%651,400
Oct 16, 20255,250.005,316.005,212.005,294.005,238.811.73%600,700
Oct 15, 20255,218.005,254.005,100.005,204.005,149.750.27%913,700
Oct 14, 20255,228.005,400.005,144.005,190.005,135.89-4.38%849,500
Oct 10, 20255,475.005,500.005,402.005,428.005,371.41-2.48%839,200
Oct 9, 20255,574.005,608.005,531.005,566.005,507.97-0.14%491,500
Oct 8, 20255,674.005,674.005,540.005,574.005,515.89-1.19%521,500