Yokohama Maruuo Co., Ltd. (TYO:8045)
Japan
· Delayed Price · Currency is JPY 1,656.00
+4.00 (0.24%)
Mar 10, 2026, 2:53 PM JST
Yokohama Maruuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,683.00 | 1,684.00 | 1,680.00 | 1,684.00 | - | 1.94% | 400 |
| Mar 9, 2026 | 1,640.00 | 1,652.00 | 1,611.00 | 1,652.00 | 1,652.00 | -3.95% | 2,100 |
| Mar 6, 2026 | 1,714.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,720.00 | 0.35% | 800 |
| Mar 5, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 2.39% | 200 |
| Mar 4, 2026 | 1,702.00 | 1,702.00 | 1,618.00 | 1,674.00 | 1,674.00 | -1.93% | 4,300 |
| Mar 3, 2026 | 1,777.00 | 1,777.00 | 1,707.00 | 1,707.00 | 1,707.00 | -4.42% | 3,600 |
| Mar 2, 2026 | 1,792.00 | 1,792.00 | 1,785.00 | 1,786.00 | 1,786.00 | -1.49% | 1,700 |
| Feb 27, 2026 | 1,765.00 | 1,813.00 | 1,765.00 | 1,813.00 | 1,813.00 | 2.84% | 1,800 |
| Feb 26, 2026 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | - | 100 |
| Feb 25, 2026 | 1,760.00 | 1,763.00 | 1,745.00 | 1,763.00 | 1,763.00 | 0.17% | 1,000 |
| Feb 24, 2026 | 1,758.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,760.00 | 0.98% | 700 |
| Feb 20, 2026 | 1,760.00 | 1,760.00 | 1,743.00 | 1,743.00 | 1,743.00 | -0.97% | 600 |
| Feb 19, 2026 | 1,730.00 | 1,770.00 | 1,730.00 | 1,760.00 | 1,760.00 | 1.73% | 1,900 |
| Feb 18, 2026 | 1,725.00 | 1,735.00 | 1,725.00 | 1,730.00 | 1,730.00 | 0.76% | 4,500 |
| Feb 17, 2026 | 1,725.00 | 1,725.00 | 1,715.00 | 1,717.00 | 1,717.00 | 0.41% | 700 |
| Feb 16, 2026 | 1,702.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,710.00 | 0.47% | 1,900 |
| Feb 13, 2026 | 1,725.00 | 1,725.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.62% | 1,500 |
| Feb 12, 2026 | 1,697.00 | 1,733.00 | 1,697.00 | 1,730.00 | 1,730.00 | 2.85% | 7,300 |
| Feb 10, 2026 | 1,690.00 | 1,709.00 | 1,660.00 | 1,682.00 | 1,682.00 | -2.77% | 4,500 |
| Feb 9, 2026 | 1,690.00 | 2,060.00 | 1,649.00 | 1,730.00 | 1,730.00 | 4.22% | 127,700 |
| Feb 6, 2026 | 1,600.00 | 1,660.00 | 1,585.00 | 1,660.00 | 1,660.00 | 2.47% | 2,400 |
| Feb 5, 2026 | 1,618.00 | 1,632.00 | 1,618.00 | 1,620.00 | 1,620.00 | -0.61% | 2,100 |
| Feb 4, 2026 | 1,598.00 | 1,630.00 | 1,598.00 | 1,630.00 | 1,630.00 | 0.56% | 3,200 |
| Feb 3, 2026 | 1,556.00 | 1,621.00 | 1,556.00 | 1,621.00 | 1,621.00 | 4.18% | 300 |
| Feb 2, 2026 | 1,517.00 | 1,556.00 | 1,516.00 | 1,556.00 | 1,556.00 | 2.50% | 500 |
| Jan 30, 2026 | 1,574.00 | 1,574.00 | 1,472.00 | 1,518.00 | 1,518.00 | -2.94% | 1,300 |
| Jan 29, 2026 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | - | 200 |
| Jan 28, 2026 | 1,546.00 | 1,564.00 | 1,520.00 | 1,564.00 | 1,564.00 | 1.36% | 2,800 |
| Jan 27, 2026 | 1,541.00 | 1,543.00 | 1,541.00 | 1,543.00 | 1,543.00 | 0.13% | 200 |
| Jan 26, 2026 | 1,600.00 | 1,600.00 | 1,541.00 | 1,541.00 | 1,541.00 | -4.35% | 1,500 |
| Jan 23, 2026 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | - | 100 |
| Jan 22, 2026 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.69% | 400 |
| Jan 21, 2026 | 1,554.00 | 1,600.00 | 1,554.00 | 1,600.00 | 1,600.00 | 0.69% | 2,600 |
| Jan 20, 2026 | 1,562.00 | 1,589.00 | 1,556.00 | 1,589.00 | 1,589.00 | 2.19% | 2,200 |
| Jan 19, 2026 | 1,515.00 | 1,556.00 | 1,513.00 | 1,555.00 | 1,555.00 | 2.64% | 1,800 |
| Jan 16, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | - | 400 |
| Jan 15, 2026 | 1,521.00 | 1,524.00 | 1,500.00 | 1,515.00 | 1,515.00 | -0.39% | 2,000 |
| Jan 14, 2026 | 1,555.00 | 1,555.00 | 1,509.00 | 1,521.00 | 1,521.00 | -0.59% | 3,500 |
| Jan 13, 2026 | 1,481.00 | 1,551.00 | 1,481.00 | 1,530.00 | 1,530.00 | 3.38% | 3,800 |
| Jan 9, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2.35% | 1,400 |
| Jan 8, 2026 | 1,408.00 | 1,485.00 | 1,408.00 | 1,446.00 | 1,446.00 | 2.77% | 7,500 |
| Jan 7, 2026 | 1,395.00 | 1,407.00 | 1,395.00 | 1,407.00 | 1,407.00 | 3.08% | 1,900 |
| Jan 6, 2026 | 1,350.00 | 1,377.00 | 1,347.00 | 1,365.00 | 1,365.00 | 1.11% | 2,700 |
| Jan 5, 2026 | 1,409.00 | 1,409.00 | 1,302.00 | 1,350.00 | 1,350.00 | -4.19% | 4,400 |
| Dec 30, 2025 | 1,403.00 | 1,409.00 | 1,400.00 | 1,409.00 | 1,409.00 | 0.28% | 1,200 |
| Dec 29, 2025 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,405.00 | -0.35% | 1,300 |
| Dec 26, 2025 | 1,371.00 | 1,410.00 | 1,371.00 | 1,410.00 | 1,410.00 | 1.66% | 2,100 |
| Dec 25, 2025 | 1,395.00 | 1,395.00 | 1,387.00 | 1,387.00 | 1,387.00 | -1.14% | 700 |
| Dec 24, 2025 | 1,403.00 | 1,403.00 | 1,376.00 | 1,403.00 | 1,403.00 | 1.45% | 3,200 |
| Dec 23, 2025 | 1,396.00 | 1,396.00 | 1,345.00 | 1,383.00 | 1,383.00 | -1.91% | 5,900 |
| Dec 22, 2025 | 1,486.00 | 1,486.00 | 1,400.00 | 1,410.00 | 1,410.00 | -1.12% | 8,300 |
| Dec 19, 2025 | 1,359.00 | 1,456.00 | 1,359.00 | 1,426.00 | 1,426.00 | 7.30% | 21,700 |
| Dec 18, 2025 | 1,300.00 | 1,329.00 | 1,290.00 | 1,329.00 | 1,329.00 | 2.47% | 4,600 |
| Dec 17, 2025 | 1,227.00 | 1,300.00 | 1,227.00 | 1,297.00 | 1,297.00 | 5.70% | 4,000 |
| Dec 16, 2025 | 1,180.00 | 1,227.00 | 1,180.00 | 1,227.00 | 1,227.00 | 3.98% | 3,700 |
| Dec 15, 2025 | 1,174.00 | 1,180.00 | 1,164.00 | 1,180.00 | 1,180.00 | 0.51% | 1,400 |
| Dec 12, 2025 | 1,167.00 | 1,174.00 | 1,161.00 | 1,174.00 | 1,174.00 | -0.09% | 2,000 |
| Dec 11, 2025 | 1,161.00 | 1,176.00 | 1,161.00 | 1,175.00 | 1,175.00 | 1.21% | 2,500 |
| Dec 10, 2025 | 1,191.00 | 1,192.00 | 1,132.00 | 1,161.00 | 1,161.00 | -2.44% | 4,100 |
| Dec 9, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.17% | 1,200 |
| Dec 8, 2025 | 1,192.00 | 1,192.00 | 1,187.00 | 1,192.00 | 1,192.00 | - | 4,100 |
| Dec 5, 2025 | 1,193.00 | 1,200.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.42% | 1,100 |
| Dec 4, 2025 | 1,224.00 | 1,224.00 | 1,197.00 | 1,197.00 | 1,197.00 | -1.16% | 700 |
| Dec 3, 2025 | 1,192.00 | 1,211.00 | 1,191.00 | 1,211.00 | 1,211.00 | 2.02% | 2,000 |
| Dec 2, 2025 | 1,186.00 | 1,187.00 | 1,186.00 | 1,187.00 | 1,187.00 | 0.08% | 600 |
| Dec 1, 2025 | 1,190.00 | 1,201.00 | 1,186.00 | 1,186.00 | 1,186.00 | -0.34% | 2,700 |
| Nov 28, 2025 | 1,179.00 | 1,190.00 | 1,179.00 | 1,190.00 | 1,190.00 | 0.93% | 900 |
| Nov 27, 2025 | 1,150.00 | 1,179.00 | 1,150.00 | 1,179.00 | 1,179.00 | 2.43% | 3,400 |
| Nov 26, 2025 | 1,139.00 | 1,160.00 | 1,139.00 | 1,151.00 | 1,151.00 | 0.26% | 800 |
| Nov 25, 2025 | 1,160.00 | 1,160.00 | 1,148.00 | 1,148.00 | 1,148.00 | -0.17% | 400 |
| Nov 21, 2025 | 1,157.00 | 1,159.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.61% | 800 |
| Nov 20, 2025 | 1,150.00 | 1,190.00 | 1,150.00 | 1,157.00 | 1,157.00 | 1.40% | 1,400 |
| Nov 19, 2025 | 1,140.00 | 1,141.00 | 1,130.00 | 1,141.00 | 1,141.00 | - | 800 |
| Nov 18, 2025 | 1,170.00 | 1,175.00 | 1,137.00 | 1,141.00 | 1,141.00 | -2.48% | 2,000 |
| Nov 17, 2025 | 1,162.00 | 1,175.00 | 1,162.00 | 1,170.00 | 1,170.00 | - | 1,200 |
| Nov 14, 2025 | 1,195.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,170.00 | -0.26% | 200 |
| Nov 13, 2025 | 1,114.00 | 1,173.00 | 1,114.00 | 1,173.00 | 1,173.00 | 4.36% | 2,100 |
| Nov 12, 2025 | 1,144.00 | 1,144.00 | 1,124.00 | 1,124.00 | 1,124.00 | -2.01% | 1,600 |
| Nov 11, 2025 | 1,160.00 | 1,160.00 | 1,147.00 | 1,147.00 | 1,147.00 | -1.12% | 800 |
| Nov 10, 2025 | 1,177.00 | 1,178.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.28% | 1,700 |
| Nov 7, 2025 | 1,138.00 | 1,232.00 | 1,138.00 | 1,175.00 | 1,175.00 | 6.43% | 14,600 |
| Nov 6, 2025 | 1,120.00 | 1,120.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.55% | 600 |
| Nov 5, 2025 | 1,093.00 | 1,098.00 | 1,090.00 | 1,098.00 | 1,098.00 | 0.64% | 400 |
| Nov 4, 2025 | 1,092.00 | 1,092.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.37% | 400 |
| Oct 31, 2025 | 1,093.00 | 1,095.00 | 1,093.00 | 1,095.00 | 1,095.00 | -1.35% | 300 |
| Oct 28, 2025 | 1,099.00 | 1,110.00 | 1,099.00 | 1,110.00 | 1,110.00 | 0.09% | 700 |
| Oct 27, 2025 | 1,135.00 | 1,139.00 | 1,076.00 | 1,109.00 | 1,109.00 | -1.86% | 5,500 |
| Oct 24, 2025 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 1.35% | 100 |
| Oct 23, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 0.72% | 300 |
| Oct 22, 2025 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | - | 300 |
| Oct 21, 2025 | 1,098.00 | 1,119.00 | 1,098.00 | 1,107.00 | 1,107.00 | 2.41% | 2,200 |
| Oct 20, 2025 | 1,085.00 | 1,085.00 | 1,081.00 | 1,081.00 | 1,081.00 | -0.37% | 1,200 |
| Oct 17, 2025 | 1,083.00 | 1,085.00 | 1,075.00 | 1,085.00 | 1,085.00 | 0.09% | 600 |
| Oct 16, 2025 | 1,097.00 | 1,097.00 | 1,083.00 | 1,084.00 | 1,084.00 | -1.19% | 500 |
| Oct 15, 2025 | 1,091.00 | 1,097.00 | 1,076.00 | 1,097.00 | 1,097.00 | 0.18% | 600 |
| Oct 14, 2025 | 1,076.00 | 1,105.00 | 1,070.00 | 1,095.00 | 1,095.00 | 0.64% | 1,200 |
| Oct 10, 2025 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.18% | 400 |
| Oct 9, 2025 | 1,101.00 | 1,106.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.46% | 1,100 |
| Oct 8, 2025 | 1,075.00 | 1,105.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.84% | 1,100 |
| Oct 7, 2025 | 1,069.00 | 1,078.00 | 1,069.00 | 1,072.00 | 1,072.00 | -0.56% | 600 |