Yokohama Gyorui Co., Ltd. (TYO:7443)
Japan
· Delayed Price · Currency is JPY 705.00
-7.00 (-0.98%)
Mar 10, 2026, 1:23 PM JST
Yokohama Gyorui Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 691.00 | 712.00 | 689.00 | 712.00 | 712.00 | 1.42% | 10,300 |
| Mar 6, 2026 | 722.00 | 725.00 | 700.00 | 702.00 | 702.00 | -2.50% | 17,400 |
| Mar 5, 2026 | 706.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1.98% | 13,600 |
| Mar 4, 2026 | 690.00 | 706.00 | 678.00 | 706.00 | 706.00 | 1.15% | 11,800 |
| Mar 3, 2026 | 711.00 | 711.00 | 698.00 | 698.00 | 698.00 | -2.92% | 11,600 |
| Mar 2, 2026 | 709.00 | 719.00 | 699.00 | 719.00 | 719.00 | - | 17,400 |
| Feb 27, 2026 | 710.00 | 725.00 | 705.00 | 719.00 | 719.00 | -0.14% | 14,300 |
| Feb 26, 2026 | 712.00 | 720.00 | 707.00 | 720.00 | 720.00 | 0.70% | 6,700 |
| Feb 25, 2026 | 705.00 | 715.00 | 705.00 | 715.00 | 715.00 | 1.71% | 5,200 |
| Feb 24, 2026 | 700.00 | 715.00 | 692.00 | 703.00 | 703.00 | 1.15% | 8,600 |
| Feb 20, 2026 | 694.00 | 695.00 | 690.00 | 695.00 | 695.00 | 0.14% | 5,500 |
| Feb 19, 2026 | 695.00 | 695.00 | 682.00 | 694.00 | 694.00 | 1.31% | 7,300 |
| Feb 18, 2026 | 687.00 | 690.00 | 680.00 | 685.00 | 685.00 | 1.03% | 5,200 |
| Feb 17, 2026 | 676.00 | 683.00 | 670.00 | 678.00 | 678.00 | -0.15% | 10,000 |
| Feb 16, 2026 | 680.00 | 681.00 | 676.00 | 679.00 | 679.00 | -0.15% | 8,800 |
| Feb 13, 2026 | 683.00 | 683.00 | 677.00 | 680.00 | 680.00 | -0.15% | 5,900 |
| Feb 12, 2026 | 678.00 | 683.00 | 674.00 | 681.00 | 681.00 | 0.15% | 7,200 |
| Feb 10, 2026 | 677.00 | 689.00 | 677.00 | 680.00 | 680.00 | 0.74% | 8,900 |
| Feb 9, 2026 | 676.00 | 692.00 | 668.00 | 675.00 | 675.00 | 0.75% | 28,000 |
| Feb 6, 2026 | 668.00 | 674.00 | 668.00 | 670.00 | 670.00 | 0.30% | 2,900 |
| Feb 5, 2026 | 664.00 | 672.00 | 664.00 | 668.00 | 668.00 | 0.60% | 2,600 |
| Feb 4, 2026 | 661.00 | 666.00 | 661.00 | 664.00 | 664.00 | 0.45% | 4,300 |
| Feb 3, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | - | 1,700 |
| Feb 2, 2026 | 662.00 | 665.00 | 660.00 | 661.00 | 661.00 | - | 3,800 |
| Jan 30, 2026 | 663.00 | 663.00 | 654.00 | 661.00 | 661.00 | 0.61% | 5,400 |
| Jan 29, 2026 | 660.00 | 661.00 | 657.00 | 657.00 | 657.00 | 0.31% | 2,900 |
| Jan 28, 2026 | 658.00 | 658.00 | 655.00 | 655.00 | 655.00 | -0.76% | 2,800 |
| Jan 27, 2026 | 655.00 | 663.00 | 655.00 | 660.00 | 660.00 | 0.76% | 3,000 |
| Jan 26, 2026 | 652.00 | 662.00 | 652.00 | 655.00 | 655.00 | -0.76% | 2,200 |
| Jan 23, 2026 | 647.00 | 660.00 | 641.00 | 660.00 | 660.00 | 1.23% | 5,100 |
| Jan 22, 2026 | 654.00 | 660.00 | 637.00 | 652.00 | 652.00 | 1.09% | 14,200 |
| Jan 21, 2026 | 650.00 | 650.00 | 636.00 | 645.00 | 645.00 | -0.77% | 5,400 |
| Jan 20, 2026 | 641.00 | 650.00 | 640.00 | 650.00 | 650.00 | 0.93% | 6,900 |
| Jan 19, 2026 | 645.00 | 645.00 | 638.00 | 644.00 | 644.00 | 1.42% | 4,200 |
| Jan 16, 2026 | 640.00 | 642.00 | 631.00 | 635.00 | 635.00 | -0.47% | 14,300 |
| Jan 15, 2026 | 648.00 | 648.00 | 638.00 | 638.00 | 638.00 | -0.47% | 8,500 |
| Jan 14, 2026 | 648.00 | 648.00 | 637.00 | 641.00 | 641.00 | -1.23% | 11,500 |
| Jan 13, 2026 | 650.00 | 650.00 | 636.00 | 649.00 | 649.00 | 0.15% | 14,400 |
| Jan 9, 2026 | 645.00 | 649.00 | 644.00 | 648.00 | 648.00 | 0.47% | 2,900 |
| Jan 8, 2026 | 642.00 | 645.00 | 641.00 | 645.00 | 645.00 | 0.47% | 5,100 |
| Jan 7, 2026 | 642.00 | 642.00 | 640.00 | 642.00 | 642.00 | 0.47% | 2,200 |
| Jan 6, 2026 | 639.00 | 642.00 | 636.00 | 639.00 | 639.00 | 0.31% | 2,400 |
| Jan 5, 2026 | 638.00 | 639.00 | 637.00 | 637.00 | 637.00 | -0.78% | 4,400 |
| Dec 30, 2025 | 639.00 | 644.00 | 630.00 | 642.00 | 642.00 | - | 5,900 |
| Dec 29, 2025 | 637.00 | 642.00 | 636.00 | 642.00 | 642.00 | 0.63% | 2,500 |
| Dec 26, 2025 | 639.00 | 640.00 | 632.00 | 638.00 | 638.00 | 0.79% | 3,400 |
| Dec 25, 2025 | 635.00 | 635.00 | 633.00 | 633.00 | 633.00 | -0.16% | 600 |
| Dec 24, 2025 | 632.00 | 635.00 | 632.00 | 634.00 | 634.00 | 0.16% | 3,300 |
| Dec 23, 2025 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 0.32% | 800 |
| Dec 22, 2025 | 633.00 | 633.00 | 630.00 | 631.00 | 631.00 | 0.16% | 2,600 |
| Dec 19, 2025 | 630.00 | 632.00 | 630.00 | 630.00 | 630.00 | - | 2,200 |
| Dec 18, 2025 | 630.00 | 632.00 | 630.00 | 630.00 | 630.00 | 0.32% | 3,500 |
| Dec 17, 2025 | 630.00 | 630.00 | 626.00 | 628.00 | 628.00 | -0.32% | 800 |
| Dec 16, 2025 | 630.00 | 630.00 | 625.00 | 630.00 | 630.00 | 0.64% | 400 |
| Dec 15, 2025 | 629.00 | 630.00 | 622.00 | 626.00 | 626.00 | 0.16% | 3,900 |
| Dec 12, 2025 | 624.00 | 625.00 | 622.00 | 625.00 | 625.00 | 0.16% | 2,000 |
| Dec 11, 2025 | 625.00 | 625.00 | 619.00 | 624.00 | 624.00 | 0.97% | 1,700 |
| Dec 10, 2025 | 617.00 | 618.00 | 617.00 | 618.00 | 618.00 | 0.16% | 800 |
| Dec 9, 2025 | 618.00 | 620.00 | 617.00 | 617.00 | 617.00 | -0.32% | 6,300 |
| Dec 8, 2025 | 618.00 | 619.00 | 616.00 | 619.00 | 619.00 | 0.32% | 2,100 |
| Dec 5, 2025 | 617.00 | 620.00 | 617.00 | 617.00 | 617.00 | 0.65% | 2,700 |
| Dec 4, 2025 | 614.00 | 616.00 | 613.00 | 613.00 | 613.00 | -0.49% | 4,200 |
| Dec 3, 2025 | 615.00 | 616.00 | 615.00 | 616.00 | 616.00 | -0.32% | 1,500 |
| Dec 2, 2025 | 617.00 | 618.00 | 613.00 | 618.00 | 618.00 | 0.49% | 5,300 |
| Dec 1, 2025 | 617.00 | 620.00 | 612.00 | 615.00 | 615.00 | -0.32% | 6,300 |
| Nov 28, 2025 | 614.00 | 617.00 | 613.00 | 617.00 | 617.00 | 0.49% | 6,400 |
| Nov 27, 2025 | 611.00 | 614.00 | 611.00 | 614.00 | 614.00 | 0.49% | 700 |
| Nov 26, 2025 | 611.00 | 612.00 | 611.00 | 611.00 | 611.00 | - | 1,300 |
| Nov 25, 2025 | 612.00 | 617.00 | 611.00 | 611.00 | 611.00 | -0.16% | 5,300 |
| Nov 21, 2025 | 610.00 | 612.00 | 609.00 | 612.00 | 612.00 | 0.33% | 500 |
| Nov 20, 2025 | 610.00 | 611.00 | 610.00 | 610.00 | 610.00 | - | 3,300 |
| Nov 19, 2025 | 617.00 | 617.00 | 608.00 | 610.00 | 610.00 | -1.13% | 3,400 |
| Nov 18, 2025 | 617.00 | 617.00 | 610.00 | 617.00 | 617.00 | 0.16% | 4,900 |
| Nov 17, 2025 | 614.00 | 616.00 | 614.00 | 616.00 | 616.00 | 0.65% | 6,200 |
| Nov 14, 2025 | 614.00 | 614.00 | 612.00 | 612.00 | 612.00 | -0.33% | 2,400 |
| Nov 13, 2025 | 611.00 | 614.00 | 611.00 | 614.00 | 614.00 | 0.82% | 900 |
| Nov 12, 2025 | 606.00 | 615.00 | 606.00 | 609.00 | 609.00 | - | 6,700 |
| Nov 11, 2025 | 608.00 | 609.00 | 608.00 | 609.00 | 609.00 | 0.16% | 500 |
| Nov 10, 2025 | 613.00 | 613.00 | 607.00 | 608.00 | 608.00 | -0.98% | 3,300 |
| Nov 7, 2025 | 607.00 | 614.00 | 605.00 | 614.00 | 614.00 | 1.15% | 11,100 |
| Nov 6, 2025 | 604.00 | 608.00 | 604.00 | 607.00 | 607.00 | -0.33% | 1,700 |
| Nov 5, 2025 | 605.00 | 609.00 | 604.00 | 609.00 | 609.00 | 0.66% | 2,500 |
| Nov 4, 2025 | 605.00 | 606.00 | 605.00 | 605.00 | 605.00 | - | 1,300 |
| Oct 31, 2025 | 610.00 | 610.00 | 604.00 | 605.00 | 605.00 | -0.98% | 5,300 |
| Oct 30, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | -0.33% | 1,300 |
| Oct 29, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | - | 200 |
| Oct 28, 2025 | 618.00 | 618.00 | 612.00 | 613.00 | 613.00 | -0.97% | 2,100 |
| Oct 27, 2025 | 614.00 | 619.00 | 614.00 | 619.00 | 619.00 | 0.98% | 1,800 |
| Oct 24, 2025 | 611.00 | 613.00 | 610.00 | 613.00 | 613.00 | -0.33% | 300 |
| Oct 23, 2025 | 612.00 | 615.00 | 609.00 | 615.00 | 615.00 | 0.49% | 3,200 |
| Oct 22, 2025 | 610.00 | 612.00 | 610.00 | 612.00 | 612.00 | 0.33% | 1,400 |
| Oct 21, 2025 | 607.00 | 611.00 | 606.00 | 610.00 | 610.00 | 0.83% | 4,200 |
| Oct 20, 2025 | 611.00 | 611.00 | 605.00 | 605.00 | 605.00 | -0.82% | 4,600 |
| Oct 17, 2025 | 611.00 | 611.00 | 609.00 | 610.00 | 610.00 | -0.16% | 4,200 |
| Oct 16, 2025 | 608.00 | 611.00 | 608.00 | 611.00 | 611.00 | 0.66% | 1,200 |
| Oct 15, 2025 | 603.00 | 608.00 | 603.00 | 607.00 | 607.00 | -0.49% | 2,600 |
| Oct 14, 2025 | 611.00 | 611.00 | 601.00 | 610.00 | 610.00 | -0.33% | 9,200 |
| Oct 10, 2025 | 611.00 | 612.00 | 611.00 | 612.00 | 612.00 | 0.16% | 300 |
| Oct 9, 2025 | 614.00 | 614.00 | 611.00 | 611.00 | 611.00 | - | 500 |
| Oct 8, 2025 | 610.00 | 614.00 | 609.00 | 611.00 | 611.00 | 0.49% | 1,100 |