The Yokohama Rubber Company, Limited (TYO:5101)
Japan
· Delayed Price · Currency is JPY 6,477.00
+231.00 (3.70%)
Apr 28, 2026, 3:30 PM JST
TYO:5101 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,334.00 | 6,487.00 | 6,301.00 | 6,477.00 | 6,477.00 | 3.70% | 783,400 |
| Apr 27, 2026 | 6,224.00 | 6,325.00 | 6,136.00 | 6,246.00 | 6,246.00 | -1.06% | 499,000 |
| Apr 24, 2026 | 6,480.00 | 6,506.00 | 6,299.00 | 6,313.00 | 6,313.00 | -1.51% | 533,900 |
| Apr 23, 2026 | 6,535.00 | 6,535.00 | 6,368.00 | 6,410.00 | 6,410.00 | -2.23% | 628,800 |
| Apr 22, 2026 | 6,740.00 | 6,740.00 | 6,519.00 | 6,556.00 | 6,556.00 | -3.83% | 892,900 |
| Apr 21, 2026 | 6,813.00 | 6,979.00 | 6,759.00 | 6,817.00 | 6,817.00 | 0.93% | 1,164,300 |
| Apr 20, 2026 | 6,712.00 | 6,792.00 | 6,651.00 | 6,754.00 | 6,754.00 | 3.72% | 1,081,300 |
| Apr 17, 2026 | 6,475.00 | 6,629.00 | 6,402.00 | 6,512.00 | 6,512.00 | 2.05% | 1,027,900 |
| Apr 16, 2026 | 6,392.00 | 6,443.00 | 6,309.00 | 6,381.00 | 6,381.00 | 1.41% | 844,200 |
| Apr 15, 2026 | 6,300.00 | 6,395.00 | 6,285.00 | 6,292.00 | 6,292.00 | 2.89% | 1,040,000 |
| Apr 14, 2026 | 6,140.00 | 6,163.00 | 6,048.00 | 6,115.00 | 6,115.00 | 1.24% | 714,900 |
| Apr 13, 2026 | 6,244.00 | 6,316.00 | 6,030.00 | 6,040.00 | 6,040.00 | -4.79% | 883,700 |
| Apr 10, 2026 | 6,426.00 | 6,443.00 | 6,313.00 | 6,344.00 | 6,344.00 | -0.80% | 854,300 |
| Apr 9, 2026 | 6,468.00 | 6,501.00 | 6,380.00 | 6,395.00 | 6,395.00 | -1.16% | 826,400 |
| Apr 8, 2026 | 6,510.00 | 6,560.00 | 6,396.00 | 6,470.00 | 6,470.00 | 7.65% | 1,958,600 |
| Apr 7, 2026 | 6,146.00 | 6,146.00 | 5,982.00 | 6,010.00 | 6,010.00 | -2.62% | 842,700 |
| Apr 6, 2026 | 6,029.00 | 6,229.00 | 6,022.00 | 6,172.00 | 6,172.00 | 2.51% | 1,059,100 |
| Apr 3, 2026 | 5,943.00 | 6,065.00 | 5,943.00 | 6,021.00 | 6,021.00 | 2.05% | 827,500 |
| Apr 2, 2026 | 6,258.00 | 6,310.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.11% | 1,131,700 |
| Apr 1, 2026 | 6,193.00 | 6,195.00 | 6,064.00 | 6,153.00 | 6,153.00 | 5.70% | 790,200 |
| Mar 31, 2026 | 5,760.00 | 5,963.00 | 5,716.00 | 5,821.00 | 5,821.00 | -1.31% | 867,500 |
| Mar 30, 2026 | 5,836.00 | 5,917.00 | 5,713.00 | 5,898.00 | 5,898.00 | -4.81% | 975,900 |
| Mar 27, 2026 | 6,139.00 | 6,258.00 | 6,036.00 | 6,196.00 | 6,196.00 | -1.09% | 1,584,700 |
| Mar 26, 2026 | 6,345.00 | 6,380.00 | 6,202.00 | 6,264.00 | 6,264.00 | 0.30% | 702,900 |
| Mar 25, 2026 | 6,309.00 | 6,319.00 | 6,163.00 | 6,245.00 | 6,245.00 | 2.23% | 799,200 |
| Mar 24, 2026 | 6,159.00 | 6,200.00 | 5,996.00 | 6,109.00 | 6,109.00 | 4.27% | 1,430,100 |
| Mar 23, 2026 | 5,869.00 | 5,882.00 | 5,751.00 | 5,859.00 | 5,859.00 | -3.41% | 1,257,500 |
| Mar 19, 2026 | 6,243.00 | 6,289.00 | 6,011.00 | 6,066.00 | 6,066.00 | -5.85% | 1,424,200 |
| Mar 18, 2026 | 6,269.00 | 6,469.00 | 6,241.00 | 6,443.00 | 6,443.00 | 6.16% | 1,890,200 |
| Mar 17, 2026 | 6,174.00 | 6,199.00 | 6,046.00 | 6,069.00 | 6,069.00 | 0.88% | 738,000 |
| Mar 16, 2026 | 6,051.00 | 6,099.00 | 5,880.00 | 6,016.00 | 6,016.00 | -1.94% | 945,100 |
| Mar 13, 2026 | 6,191.00 | 6,277.00 | 6,135.00 | 6,135.00 | 6,135.00 | -4.01% | 1,298,200 |
| Mar 12, 2026 | 6,480.00 | 6,540.00 | 6,317.00 | 6,391.00 | 6,391.00 | -3.39% | 1,022,800 |
| Mar 11, 2026 | 6,612.00 | 6,699.00 | 6,537.00 | 6,615.00 | 6,615.00 | 4.80% | 1,291,100 |
| Mar 10, 2026 | 6,298.00 | 6,479.00 | 6,240.00 | 6,312.00 | 6,312.00 | 5.24% | 1,644,900 |
| Mar 9, 2026 | 6,053.00 | 6,128.00 | 5,828.00 | 5,998.00 | 5,998.00 | -8.47% | 1,946,300 |
| Mar 6, 2026 | 6,458.00 | 6,589.00 | 6,361.00 | 6,553.00 | 6,553.00 | -0.83% | 1,006,500 |
| Mar 5, 2026 | 6,992.00 | 7,028.00 | 6,603.00 | 6,608.00 | 6,608.00 | 0.12% | 1,328,200 |
| Mar 4, 2026 | 6,759.00 | 6,889.00 | 6,539.00 | 6,600.00 | 6,600.00 | -6.17% | 1,360,300 |
| Mar 3, 2026 | 7,370.00 | 7,511.00 | 6,972.00 | 7,034.00 | 7,034.00 | -5.89% | 886,500 |
| Mar 2, 2026 | 7,559.00 | 7,658.00 | 7,400.00 | 7,474.00 | 7,474.00 | -5.18% | 1,013,400 |
| Feb 27, 2026 | 7,881.00 | 7,985.00 | 7,809.00 | 7,882.00 | 7,882.00 | 0.63% | 719,900 |
| Feb 26, 2026 | 7,900.00 | 7,908.00 | 7,761.00 | 7,833.00 | 7,833.00 | -0.96% | 659,500 |
| Feb 25, 2026 | 7,909.00 | 8,063.00 | 7,753.00 | 7,909.00 | 7,909.00 | 1.93% | 736,900 |
| Feb 24, 2026 | 7,850.00 | 7,888.00 | 7,564.00 | 7,759.00 | 7,759.00 | -2.79% | 1,538,900 |
| Feb 20, 2026 | 7,764.00 | 7,999.00 | 7,636.00 | 7,982.00 | 7,982.00 | 4.20% | 3,743,200 |
| Feb 19, 2026 | 6,850.00 | 7,743.00 | 6,800.00 | 7,660.00 | 7,660.00 | 13.18% | 6,163,400 |
| Feb 18, 2026 | 6,765.00 | 6,940.00 | 6,744.00 | 6,768.00 | 6,768.00 | 0.83% | 724,100 |
| Feb 17, 2026 | 6,683.00 | 6,801.00 | 6,641.00 | 6,712.00 | 6,712.00 | -0.13% | 798,000 |
| Feb 16, 2026 | 6,867.00 | 6,870.00 | 6,720.00 | 6,721.00 | 6,721.00 | -0.68% | 717,500 |
| Feb 13, 2026 | 6,777.00 | 6,855.00 | 6,659.00 | 6,767.00 | 6,767.00 | -1.60% | 1,012,800 |
| Feb 12, 2026 | 6,874.00 | 6,951.00 | 6,751.00 | 6,877.00 | 6,877.00 | 0.03% | 1,027,200 |
| Feb 10, 2026 | 6,710.00 | 6,936.00 | 6,662.00 | 6,875.00 | 6,875.00 | 3.37% | 645,600 |
| Feb 9, 2026 | 6,750.00 | 6,868.00 | 6,631.00 | 6,651.00 | 6,651.00 | 1.54% | 632,400 |
| Feb 6, 2026 | 6,370.00 | 6,568.00 | 6,340.00 | 6,550.00 | 6,550.00 | 1.52% | 437,700 |
| Feb 5, 2026 | 6,482.00 | 6,545.00 | 6,412.00 | 6,452.00 | 6,452.00 | 1.90% | 568,100 |
| Feb 4, 2026 | 6,288.00 | 6,367.00 | 6,219.00 | 6,332.00 | 6,332.00 | 1.25% | 548,200 |
| Feb 3, 2026 | 6,074.00 | 6,396.00 | 6,063.00 | 6,254.00 | 6,254.00 | 3.15% | 893,700 |
| Feb 2, 2026 | 6,190.00 | 6,249.00 | 6,035.00 | 6,063.00 | 6,063.00 | -0.44% | 431,100 |
| Jan 30, 2026 | 6,069.00 | 6,132.00 | 6,053.00 | 6,090.00 | 6,090.00 | 0.07% | 321,500 |
| Jan 29, 2026 | 6,010.00 | 6,127.00 | 5,895.00 | 6,086.00 | 6,086.00 | 1.03% | 310,500 |
| Jan 28, 2026 | 6,047.00 | 6,105.00 | 6,011.00 | 6,024.00 | 6,024.00 | -2.60% | 339,700 |
| Jan 27, 2026 | 6,150.00 | 6,185.00 | 6,065.00 | 6,185.00 | 6,185.00 | 0.41% | 386,300 |
| Jan 26, 2026 | 6,195.00 | 6,224.00 | 6,115.00 | 6,160.00 | 6,160.00 | -3.67% | 383,300 |
| Jan 23, 2026 | 6,314.00 | 6,426.00 | 6,281.00 | 6,395.00 | 6,395.00 | 1.98% | 392,500 |
| Jan 22, 2026 | 6,356.00 | 6,407.00 | 6,149.00 | 6,271.00 | 6,271.00 | -0.25% | 637,300 |
| Jan 21, 2026 | 6,216.00 | 6,339.00 | 6,200.00 | 6,287.00 | 6,287.00 | -2.01% | 460,500 |
| Jan 20, 2026 | 6,351.00 | 6,466.00 | 6,334.00 | 6,416.00 | 6,416.00 | -0.54% | 341,300 |
| Jan 19, 2026 | 6,578.00 | 6,623.00 | 6,448.00 | 6,451.00 | 6,451.00 | -4.03% | 505,200 |
| Jan 16, 2026 | 6,495.00 | 6,726.00 | 6,481.00 | 6,722.00 | 6,722.00 | 2.31% | 427,700 |
| Jan 15, 2026 | 6,499.00 | 6,595.00 | 6,492.00 | 6,570.00 | 6,570.00 | 0.67% | 388,600 |
| Jan 14, 2026 | 6,448.00 | 6,534.00 | 6,403.00 | 6,526.00 | 6,526.00 | 2.03% | 384,400 |
| Jan 13, 2026 | 6,454.00 | 6,506.00 | 6,377.00 | 6,396.00 | 6,396.00 | 1.46% | 530,400 |
| Jan 9, 2026 | 6,147.00 | 6,304.00 | 6,108.00 | 6,304.00 | 6,304.00 | 3.19% | 713,900 |
| Jan 8, 2026 | 6,131.00 | 6,208.00 | 6,101.00 | 6,109.00 | 6,109.00 | -0.49% | 339,600 |
| Jan 7, 2026 | 6,026.00 | 6,154.00 | 5,979.00 | 6,139.00 | 6,139.00 | -0.70% | 484,800 |
| Jan 6, 2026 | 6,059.00 | 6,188.00 | 6,059.00 | 6,182.00 | 6,182.00 | 2.52% | 623,200 |
| Jan 5, 2026 | 6,063.00 | 6,089.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.22% | 401,800 |
| Dec 30, 2025 | 6,029.00 | 6,058.00 | 5,997.00 | 6,017.00 | 6,017.00 | -0.20% | 302,200 |
| Dec 29, 2025 | 6,085.00 | 6,104.00 | 5,985.00 | 6,029.00 | 6,029.00 | -1.79% | 377,100 |
| Dec 26, 2025 | 6,182.00 | 6,203.00 | 6,130.00 | 6,139.00 | 6,075.00 | -0.70% | 271,900 |
| Dec 25, 2025 | 6,182.00 | 6,222.00 | 6,154.00 | 6,182.00 | 6,117.55 | 0.18% | 213,500 |
| Dec 24, 2025 | 6,268.00 | 6,279.00 | 6,153.00 | 6,171.00 | 6,106.67 | -0.96% | 399,200 |
| Dec 23, 2025 | 6,253.00 | 6,288.00 | 6,231.00 | 6,231.00 | 6,166.04 | -1.44% | 374,600 |
| Dec 22, 2025 | 6,418.00 | 6,448.00 | 6,288.00 | 6,322.00 | 6,256.09 | -0.58% | 586,400 |
| Dec 19, 2025 | 6,274.00 | 6,371.00 | 6,232.00 | 6,359.00 | 6,292.71 | 1.55% | 537,700 |
| Dec 18, 2025 | 6,250.00 | 6,329.00 | 6,207.00 | 6,262.00 | 6,196.72 | -0.41% | 427,700 |
| Dec 17, 2025 | 6,417.00 | 6,430.00 | 6,276.00 | 6,288.00 | 6,222.45 | -1.19% | 508,100 |
| Dec 16, 2025 | 6,540.00 | 6,552.00 | 6,331.00 | 6,364.00 | 6,297.65 | -2.75% | 414,700 |
| Dec 15, 2025 | 6,574.00 | 6,614.00 | 6,533.00 | 6,544.00 | 6,475.78 | 0.51% | 341,700 |
| Dec 12, 2025 | 6,465.00 | 6,659.00 | 6,454.00 | 6,511.00 | 6,443.12 | 2.70% | 811,800 |
| Dec 11, 2025 | 6,494.00 | 6,499.00 | 6,330.00 | 6,340.00 | 6,273.90 | -0.89% | 420,800 |
| Dec 10, 2025 | 6,326.00 | 6,468.00 | 6,268.00 | 6,397.00 | 6,330.31 | 2.75% | 1,059,900 |
| Dec 9, 2025 | 6,104.00 | 6,235.00 | 6,085.00 | 6,226.00 | 6,161.09 | 2.47% | 669,900 |
| Dec 8, 2025 | 6,101.00 | 6,119.00 | 6,039.00 | 6,076.00 | 6,012.66 | 0.71% | 456,100 |
| Dec 5, 2025 | 6,091.00 | 6,126.00 | 5,950.00 | 6,033.00 | 5,970.11 | -1.10% | 812,500 |
| Dec 4, 2025 | 6,121.00 | 6,132.00 | 5,988.00 | 6,100.00 | 6,036.41 | -1.91% | 950,500 |
| Dec 3, 2025 | 6,230.00 | 6,377.00 | 6,201.00 | 6,219.00 | 6,154.17 | 0.32% | 620,100 |
| Dec 2, 2025 | 6,311.00 | 6,318.00 | 6,199.00 | 6,199.00 | 6,134.37 | -1.77% | 621,600 |
| Dec 1, 2025 | 6,193.00 | 6,351.00 | 6,178.00 | 6,311.00 | 6,245.21 | 1.91% | 700,900 |