Yokohama Maruuo Co., Ltd. (TYO:8045)
Japan
· Delayed Price · Currency is JPY 1,565.00
0.00 (0.00%)
Apr 27, 2026, 3:30 PM JST
Yokohama Maruuo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1,560.00 | 1,610.00 | 1,560.00 | 1,565.00 | 1,565.00 | -2.19% | 1,600 |
| Apr 23, 2026 | 1,533.00 | 1,603.00 | 1,533.00 | 1,600.00 | 1,600.00 | - | 1,900 |
| Apr 22, 2026 | 1,627.00 | 1,627.00 | 1,562.00 | 1,600.00 | 1,600.00 | -0.37% | 900 |
| Apr 21, 2026 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.06% | 100 |
| Apr 20, 2026 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.63% | 300 |
| Apr 17, 2026 | 1,624.00 | 1,624.00 | 1,592.00 | 1,595.00 | 1,595.00 | -1.85% | 300 |
| Apr 16, 2026 | 1,592.00 | 1,625.00 | 1,592.00 | 1,625.00 | 1,625.00 | 2.27% | 900 |
| Apr 15, 2026 | 1,592.00 | 1,593.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.89% | 800 |
| Apr 14, 2026 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | -1.81% | 100 |
| Apr 10, 2026 | 1,621.00 | 1,621.00 | 1,604.00 | 1,604.00 | 1,604.00 | -1.05% | 800 |
| Apr 9, 2026 | 1,610.00 | 1,621.00 | 1,610.00 | 1,621.00 | 1,621.00 | 0.68% | 500 |
| Apr 8, 2026 | 1,624.00 | 1,624.00 | 1,605.00 | 1,610.00 | 1,610.00 | 0.12% | 300 |
| Apr 7, 2026 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.31% | 100 |
| Apr 6, 2026 | 1,610.00 | 1,610.00 | 1,600.00 | 1,603.00 | 1,603.00 | -0.43% | 900 |
| Apr 3, 2026 | 1,570.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | 1.90% | 600 |
| Apr 2, 2026 | 1,581.00 | 1,583.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.06% | 600 |
| Apr 1, 2026 | 1,550.00 | 1,603.00 | 1,550.00 | 1,581.00 | 1,581.00 | 2.66% | 1,200 |
| Mar 31, 2026 | 1,567.00 | 1,567.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.66% | 600 |
| Mar 30, 2026 | 1,526.00 | 1,566.00 | 1,526.00 | 1,566.00 | 1,566.00 | -3.63% | 500 |
| Mar 27, 2026 | 1,608.00 | 1,625.00 | 1,535.00 | 1,625.00 | 1,606.00 | 0.93% | 2,300 |
| Mar 26, 2026 | 1,610.00 | 1,613.00 | 1,580.00 | 1,610.00 | 1,591.18 | - | 2,200 |
| Mar 25, 2026 | 1,589.00 | 1,615.00 | 1,589.00 | 1,610.00 | 1,591.18 | 1.51% | 400 |
| Mar 24, 2026 | 1,610.00 | 1,614.00 | 1,586.00 | 1,586.00 | 1,567.46 | -1.49% | 1,100 |
| Mar 23, 2026 | 1,610.00 | 1,625.00 | 1,586.00 | 1,610.00 | 1,591.18 | -2.13% | 1,600 |
| Mar 19, 2026 | 1,638.00 | 1,650.00 | 1,638.00 | 1,645.00 | 1,625.77 | -0.54% | 1,400 |
| Mar 18, 2026 | 1,643.00 | 1,661.00 | 1,643.00 | 1,654.00 | 1,634.66 | 0.85% | 900 |
| Mar 17, 2026 | 1,621.00 | 1,640.00 | 1,621.00 | 1,640.00 | 1,620.82 | 0.92% | 300 |
| Mar 16, 2026 | 1,593.00 | 1,636.00 | 1,590.00 | 1,625.00 | 1,606.00 | -1.40% | 2,200 |
| Mar 13, 2026 | 1,648.00 | 1,648.00 | 1,648.00 | 1,648.00 | 1,628.73 | 1.42% | 400 |
| Mar 12, 2026 | 1,600.00 | 1,663.00 | 1,600.00 | 1,625.00 | 1,606.00 | 0.12% | 600 |
| Mar 11, 2026 | 1,645.00 | 1,657.00 | 1,595.00 | 1,623.00 | 1,604.02 | -1.99% | 2,700 |
| Mar 10, 2026 | 1,683.00 | 1,684.00 | 1,656.00 | 1,656.00 | 1,636.64 | 0.24% | 500 |
| Mar 9, 2026 | 1,640.00 | 1,652.00 | 1,611.00 | 1,652.00 | 1,632.68 | -3.95% | 2,100 |
| Mar 6, 2026 | 1,714.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,699.89 | 0.35% | 800 |
| Mar 5, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,693.96 | 2.39% | 200 |
| Mar 4, 2026 | 1,702.00 | 1,702.00 | 1,618.00 | 1,674.00 | 1,654.43 | -1.93% | 4,300 |
| Mar 3, 2026 | 1,777.00 | 1,777.00 | 1,707.00 | 1,707.00 | 1,687.04 | -4.42% | 3,600 |
| Mar 2, 2026 | 1,792.00 | 1,792.00 | 1,785.00 | 1,786.00 | 1,765.12 | -1.49% | 1,700 |
| Feb 27, 2026 | 1,765.00 | 1,813.00 | 1,765.00 | 1,813.00 | 1,791.80 | 2.84% | 1,800 |
| Feb 26, 2026 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,742.39 | - | 100 |
| Feb 25, 2026 | 1,760.00 | 1,763.00 | 1,745.00 | 1,763.00 | 1,742.39 | 0.17% | 1,000 |
| Feb 24, 2026 | 1,758.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,739.42 | 0.98% | 700 |
| Feb 20, 2026 | 1,760.00 | 1,760.00 | 1,743.00 | 1,743.00 | 1,722.62 | -0.97% | 600 |
| Feb 19, 2026 | 1,730.00 | 1,770.00 | 1,730.00 | 1,760.00 | 1,739.42 | 1.73% | 1,900 |
| Feb 18, 2026 | 1,725.00 | 1,735.00 | 1,725.00 | 1,730.00 | 1,709.77 | 0.76% | 4,500 |
| Feb 17, 2026 | 1,725.00 | 1,725.00 | 1,715.00 | 1,717.00 | 1,696.92 | 0.41% | 700 |
| Feb 16, 2026 | 1,702.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,690.01 | 0.47% | 1,900 |
| Feb 13, 2026 | 1,725.00 | 1,725.00 | 1,702.00 | 1,702.00 | 1,682.10 | -1.62% | 1,500 |
| Feb 12, 2026 | 1,697.00 | 1,733.00 | 1,697.00 | 1,730.00 | 1,709.77 | 2.85% | 7,300 |
| Feb 10, 2026 | 1,690.00 | 1,709.00 | 1,660.00 | 1,682.00 | 1,662.33 | -2.77% | 4,500 |
| Feb 9, 2026 | 1,690.00 | 2,060.00 | 1,649.00 | 1,730.00 | 1,709.77 | 4.22% | 127,700 |
| Feb 6, 2026 | 1,600.00 | 1,660.00 | 1,585.00 | 1,660.00 | 1,640.59 | 2.47% | 2,400 |
| Feb 5, 2026 | 1,618.00 | 1,632.00 | 1,618.00 | 1,620.00 | 1,601.06 | -0.61% | 2,100 |
| Feb 4, 2026 | 1,598.00 | 1,630.00 | 1,598.00 | 1,630.00 | 1,610.94 | 0.56% | 3,200 |
| Feb 3, 2026 | 1,556.00 | 1,621.00 | 1,556.00 | 1,621.00 | 1,602.05 | 4.18% | 300 |
| Feb 2, 2026 | 1,517.00 | 1,556.00 | 1,516.00 | 1,556.00 | 1,537.81 | 2.50% | 500 |
| Jan 30, 2026 | 1,574.00 | 1,574.00 | 1,472.00 | 1,518.00 | 1,500.25 | -2.94% | 1,300 |
| Jan 29, 2026 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,545.71 | - | 200 |
| Jan 28, 2026 | 1,546.00 | 1,564.00 | 1,520.00 | 1,564.00 | 1,545.71 | 1.36% | 2,800 |
| Jan 27, 2026 | 1,541.00 | 1,543.00 | 1,541.00 | 1,543.00 | 1,524.96 | 0.13% | 200 |
| Jan 26, 2026 | 1,600.00 | 1,600.00 | 1,541.00 | 1,541.00 | 1,522.98 | -4.35% | 1,500 |
| Jan 23, 2026 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,592.16 | - | 100 |
| Jan 22, 2026 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1,592.16 | 0.69% | 400 |
| Jan 21, 2026 | 1,554.00 | 1,600.00 | 1,554.00 | 1,600.00 | 1,581.29 | 0.69% | 2,600 |
| Jan 20, 2026 | 1,562.00 | 1,589.00 | 1,556.00 | 1,589.00 | 1,570.42 | 2.19% | 2,200 |
| Jan 19, 2026 | 1,515.00 | 1,556.00 | 1,513.00 | 1,555.00 | 1,536.82 | 2.64% | 1,800 |
| Jan 16, 2026 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,497.29 | - | 400 |
| Jan 15, 2026 | 1,521.00 | 1,524.00 | 1,500.00 | 1,515.00 | 1,497.29 | -0.39% | 2,000 |
| Jan 14, 2026 | 1,555.00 | 1,555.00 | 1,509.00 | 1,521.00 | 1,503.22 | -0.59% | 3,500 |
| Jan 13, 2026 | 1,481.00 | 1,551.00 | 1,481.00 | 1,530.00 | 1,512.11 | 3.38% | 3,800 |
| Jan 9, 2026 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,462.70 | 2.35% | 1,400 |
| Jan 8, 2026 | 1,408.00 | 1,485.00 | 1,408.00 | 1,446.00 | 1,429.09 | 2.77% | 7,500 |
| Jan 7, 2026 | 1,395.00 | 1,407.00 | 1,395.00 | 1,407.00 | 1,390.55 | 3.08% | 1,900 |
| Jan 6, 2026 | 1,350.00 | 1,377.00 | 1,347.00 | 1,365.00 | 1,349.04 | 1.11% | 2,700 |
| Jan 5, 2026 | 1,409.00 | 1,409.00 | 1,302.00 | 1,350.00 | 1,334.22 | -4.19% | 4,400 |
| Dec 30, 2025 | 1,403.00 | 1,409.00 | 1,400.00 | 1,409.00 | 1,392.53 | 0.28% | 1,200 |
| Dec 29, 2025 | 1,400.00 | 1,405.00 | 1,400.00 | 1,405.00 | 1,388.57 | -0.35% | 1,300 |
| Dec 26, 2025 | 1,371.00 | 1,410.00 | 1,371.00 | 1,410.00 | 1,393.51 | 1.66% | 2,100 |
| Dec 25, 2025 | 1,395.00 | 1,395.00 | 1,387.00 | 1,387.00 | 1,370.78 | -1.14% | 700 |
| Dec 24, 2025 | 1,403.00 | 1,403.00 | 1,376.00 | 1,403.00 | 1,386.60 | 1.45% | 3,200 |
| Dec 23, 2025 | 1,396.00 | 1,396.00 | 1,345.00 | 1,383.00 | 1,366.83 | -1.91% | 5,900 |
| Dec 22, 2025 | 1,486.00 | 1,486.00 | 1,400.00 | 1,410.00 | 1,393.51 | -1.12% | 8,300 |
| Dec 19, 2025 | 1,359.00 | 1,456.00 | 1,359.00 | 1,426.00 | 1,409.33 | 7.30% | 21,700 |
| Dec 18, 2025 | 1,300.00 | 1,329.00 | 1,290.00 | 1,329.00 | 1,313.46 | 2.47% | 4,600 |
| Dec 17, 2025 | 1,227.00 | 1,300.00 | 1,227.00 | 1,297.00 | 1,281.84 | 5.70% | 4,000 |
| Dec 16, 2025 | 1,180.00 | 1,227.00 | 1,180.00 | 1,227.00 | 1,212.65 | 3.98% | 3,700 |
| Dec 15, 2025 | 1,174.00 | 1,180.00 | 1,164.00 | 1,180.00 | 1,166.20 | 0.51% | 1,400 |
| Dec 12, 2025 | 1,167.00 | 1,174.00 | 1,161.00 | 1,174.00 | 1,160.27 | -0.09% | 2,000 |
| Dec 11, 2025 | 1,161.00 | 1,176.00 | 1,161.00 | 1,175.00 | 1,161.26 | 1.21% | 2,500 |
| Dec 10, 2025 | 1,191.00 | 1,192.00 | 1,132.00 | 1,161.00 | 1,147.43 | -2.44% | 4,100 |
| Dec 9, 2025 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,176.09 | -0.17% | 1,200 |
| Dec 8, 2025 | 1,192.00 | 1,192.00 | 1,187.00 | 1,192.00 | 1,178.06 | - | 4,100 |
| Dec 5, 2025 | 1,193.00 | 1,200.00 | 1,192.00 | 1,192.00 | 1,178.06 | -0.42% | 1,100 |
| Dec 4, 2025 | 1,224.00 | 1,224.00 | 1,197.00 | 1,197.00 | 1,183.00 | -1.16% | 700 |
| Dec 3, 2025 | 1,192.00 | 1,211.00 | 1,191.00 | 1,211.00 | 1,196.84 | 2.02% | 2,000 |
| Dec 2, 2025 | 1,186.00 | 1,187.00 | 1,186.00 | 1,187.00 | 1,173.12 | 0.08% | 600 |
| Dec 1, 2025 | 1,190.00 | 1,201.00 | 1,186.00 | 1,186.00 | 1,172.13 | -0.34% | 2,700 |
| Nov 28, 2025 | 1,179.00 | 1,190.00 | 1,179.00 | 1,190.00 | 1,176.09 | 0.93% | 900 |
| Nov 27, 2025 | 1,150.00 | 1,179.00 | 1,150.00 | 1,179.00 | 1,165.21 | 2.43% | 3,400 |
| Nov 26, 2025 | 1,139.00 | 1,160.00 | 1,139.00 | 1,151.00 | 1,137.54 | 0.26% | 800 |