Tokyo - Delayed Quote JPY

The Yokohama Rubber Company, Limited (5101.T)

Compare
3,486.00
-16.00
(-0.46%)
As of 11:30:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253,512.003,516.003,474.003,486.003,486.00161,900
Jan 29, 20253,395.003,444.003,383.003,433.003,433.00517,000
Jan 28, 20253,376.003,392.003,354.003,365.003,365.00428,100
Jan 27, 20253,369.003,375.003,347.003,359.003,359.00377,400
Jan 24, 20253,350.003,359.003,313.003,323.003,323.00303,800
Jan 23, 20253,301.003,344.003,292.003,335.003,335.00353,200
Jan 22, 20253,274.003,328.003,267.003,324.003,324.00452,700
Jan 21, 20253,278.003,278.003,225.003,257.003,257.00281,600
Jan 20, 20253,185.003,254.003,172.003,246.003,246.00454,000
Jan 17, 20253,137.003,165.003,114.003,162.003,162.00438,200
Jan 16, 20253,230.003,235.003,173.003,177.003,177.00394,900
Jan 15, 20253,247.003,263.003,226.003,249.003,249.00323,900
Jan 14, 20253,255.003,285.003,226.003,267.003,267.00480,000
Jan 10, 20253,304.003,323.003,266.003,266.003,266.00582,600
Jan 9, 20253,380.003,381.003,307.003,316.003,316.00484,000
Jan 8, 20253,350.003,405.003,346.003,390.003,390.00676,500
Jan 7, 20253,359.003,363.003,303.003,350.003,350.00605,200
Jan 6, 20253,392.003,416.003,361.003,376.003,376.00559,700
Dec 30, 20243,410.003,440.003,397.003,400.003,400.00632,200
Dec 27, 2024 52.00 Dividend
Dec 27, 20243,355.003,406.003,329.003,394.003,394.00920,700
Dec 26, 20243,283.003,393.003,283.003,375.003,323.00866,800
Dec 25, 20243,310.003,310.003,245.003,283.003,232.42482,000
Dec 24, 20243,280.003,310.003,274.003,281.003,230.45424,100
Dec 23, 20243,269.003,278.003,238.003,271.003,220.60522,400
Dec 20, 20243,272.003,305.003,258.003,276.003,225.531,474,100
Dec 19, 20243,173.003,227.003,171.003,202.003,152.67591,800
Dec 18, 20243,173.003,245.003,171.003,211.003,161.53459,800
Dec 17, 20243,249.003,282.003,179.003,184.003,134.94648,500
Dec 16, 20243,199.003,239.003,192.003,219.003,169.40782,300
Dec 13, 20243,158.003,185.003,134.003,180.003,131.00578,200
Dec 12, 20243,199.003,212.003,175.003,178.003,129.04519,000
Dec 11, 20243,179.003,188.003,160.003,178.003,129.04591,100
Dec 10, 20243,169.003,174.003,134.003,142.003,093.59459,600
Dec 9, 20243,126.003,160.003,116.003,136.003,087.68739,100
Dec 6, 20243,098.003,119.003,056.003,093.003,045.34706,100
Dec 5, 20243,088.003,127.003,070.003,098.003,050.27723,300
Dec 4, 20243,085.003,097.003,048.003,055.003,007.93379,500
Dec 3, 20243,063.003,107.003,058.003,098.003,050.27542,200
Dec 2, 20243,037.003,081.003,034.003,047.003,000.05451,100
Nov 29, 20243,053.003,063.003,022.003,031.002,984.30429,400
Nov 28, 20243,040.003,083.003,033.003,065.003,017.78381,500
Nov 27, 20243,082.003,137.003,018.003,040.002,993.16939,000
Nov 26, 20243,061.003,097.003,041.003,094.003,046.33955,000
Nov 25, 20243,129.003,129.003,052.003,054.003,006.95813,700
Nov 22, 20243,068.003,102.003,043.003,088.003,040.42503,800
Nov 21, 20243,050.003,086.003,036.003,044.002,997.10447,600
Nov 20, 20243,052.003,079.003,027.003,047.003,000.05602,600
Nov 19, 20243,064.003,131.003,064.003,089.003,041.41826,700
Nov 18, 20243,020.003,084.003,003.003,060.003,012.85909,800
Nov 15, 20243,010.003,068.002,999.003,033.002,986.271,758,700
Nov 14, 20243,164.003,345.002,979.002,979.002,933.103,995,300
Nov 13, 20243,180.003,239.003,137.003,162.003,113.28771,200
Nov 12, 20243,180.003,235.003,168.003,194.003,144.79823,900
Nov 11, 20243,100.003,159.003,085.003,144.003,095.56560,400
Nov 8, 20243,249.003,249.003,109.003,129.003,080.79926,500
Nov 7, 20243,180.003,234.003,178.003,200.003,150.70642,100
Nov 6, 20243,114.003,188.003,108.003,122.003,073.90914,600
Nov 5, 20243,124.003,159.003,085.003,085.003,037.47436,300
Nov 1, 20243,113.003,141.003,079.003,102.003,054.21675,100
Oct 31, 20243,180.003,189.003,125.003,161.003,112.30447,000
Oct 30, 20243,110.003,159.003,110.003,131.003,082.76558,100
Oct 29, 20243,121.003,134.003,101.003,133.003,084.73310,000
Oct 28, 20243,043.003,130.003,032.003,113.003,065.04389,600
Oct 25, 20243,081.003,090.003,038.003,062.003,014.82312,700
Oct 24, 20243,052.003,070.002,995.003,067.003,019.751,282,900
Oct 23, 20243,129.003,170.003,074.003,082.003,034.51412,200
Oct 22, 20243,160.003,173.003,104.003,134.003,085.71346,800
Oct 21, 20243,160.003,186.003,142.003,169.003,120.17246,100
Oct 18, 20243,185.003,200.003,137.003,153.003,104.42361,500
Oct 17, 20243,200.003,233.003,184.003,187.003,137.90372,600
Oct 16, 20243,138.003,200.003,136.003,168.003,119.19336,600
Oct 15, 20243,206.003,220.003,164.003,186.003,136.91538,900
Oct 11, 20243,281.003,281.003,176.003,180.003,131.00580,700
Oct 10, 20243,248.003,293.003,226.003,266.003,215.68418,200
Oct 9, 20243,240.003,244.003,192.003,205.003,155.62397,900
Oct 8, 20243,241.003,269.003,219.003,240.003,190.08308,300
Oct 7, 20243,310.003,324.003,267.003,267.003,216.66354,200
Oct 4, 20243,225.003,246.003,204.003,246.003,195.99407,900
Oct 3, 20243,317.003,332.003,228.003,228.003,178.26404,800
Oct 2, 20243,219.003,268.003,218.003,247.003,196.97404,400
Oct 1, 20243,239.003,286.003,214.003,260.003,209.77387,900
Sep 30, 20243,139.003,254.003,131.003,212.003,162.51777,500
Sep 27, 20243,344.003,354.003,291.003,349.003,297.40530,900
Sep 26, 20243,258.003,289.003,230.003,275.003,224.54479,200
Sep 25, 20243,221.003,246.003,216.003,233.003,183.19307,900
Sep 24, 20243,214.003,261.003,206.003,218.003,168.42547,300
Sep 20, 20243,204.003,219.003,165.003,171.003,122.14520,200
Sep 19, 20243,145.003,201.003,131.003,147.003,098.51712,600
Sep 18, 20243,058.003,083.003,030.003,075.003,027.62452,200
Sep 17, 20243,076.003,086.002,985.003,034.002,987.25441,100
Sep 13, 20243,110.003,124.003,027.003,047.003,000.05794,100
Sep 12, 20243,093.003,142.003,083.003,107.003,059.13699,100
Sep 11, 20243,083.003,091.002,997.503,041.002,994.15499,700
Sep 10, 20243,125.003,157.003,110.003,117.003,068.98399,700
Sep 9, 20243,069.003,133.003,035.003,133.003,084.73550,500
Sep 6, 20243,230.003,243.003,142.003,164.003,115.25735,700
Sep 5, 20243,136.003,245.003,102.003,230.003,180.23513,400
Sep 4, 20243,185.003,235.003,172.003,202.003,152.67711,000
Sep 3, 20243,408.003,417.003,332.003,344.003,292.48385,900
Sep 2, 20243,378.003,385.003,340.003,374.003,322.02286,700
Aug 30, 20243,316.003,351.003,298.003,325.003,273.77350,500
Aug 29, 20243,341.003,341.003,285.003,316.003,264.91318,500
Aug 28, 20243,316.003,337.003,278.003,322.003,270.82559,900
Aug 27, 20243,228.003,256.003,194.003,246.003,195.99343,100
Aug 26, 20243,213.003,227.003,141.003,197.003,147.74472,800
Aug 23, 20243,268.003,293.003,243.003,269.003,218.63289,000
Aug 22, 20243,280.003,283.003,236.003,256.003,205.83337,700
Aug 21, 20243,271.003,295.003,253.003,283.003,232.42343,100
Aug 20, 20243,329.003,333.003,291.003,295.003,244.23470,500
Aug 19, 20243,362.003,380.003,265.003,285.003,234.39519,300
Aug 16, 20243,391.003,423.003,340.003,373.003,321.03668,200
Aug 15, 20243,233.003,355.003,223.003,321.003,269.83878,200
Aug 14, 20243,175.003,253.003,170.003,232.003,182.20848,200
Aug 13, 20243,250.003,286.003,137.003,173.003,124.111,191,500
Aug 9, 20243,030.003,160.002,820.003,085.003,037.472,045,900
Aug 8, 20242,972.503,071.002,970.002,998.502,952.30631,800
Aug 7, 20242,902.503,155.002,900.003,008.002,961.651,324,500
Aug 6, 20242,790.503,086.002,790.003,031.002,984.301,108,500
Aug 5, 20243,087.003,089.002,530.502,690.502,649.051,508,500
Aug 2, 20243,338.003,378.003,222.003,227.003,177.28849,200
Aug 1, 20243,502.003,532.003,406.003,495.003,441.151,390,300
Jul 31, 20243,391.003,469.003,388.003,457.003,403.74569,900
Jul 30, 20243,423.003,469.003,403.003,413.003,360.41546,000
Jul 29, 20243,395.003,440.003,363.003,391.003,338.75440,800
Jul 26, 20243,355.003,416.003,324.003,341.003,289.52654,700
Jul 25, 20243,436.003,436.003,316.003,331.003,279.681,021,200
Jul 24, 20243,496.003,546.003,445.003,455.003,401.77991,500
Jul 23, 20243,409.003,554.003,401.003,539.003,484.471,879,200
Jul 22, 20243,320.003,325.003,267.003,280.003,229.46409,500
Jul 19, 20243,325.003,383.003,318.003,334.003,282.63534,500
Jul 18, 20243,356.003,371.003,313.003,316.003,264.91520,200
Jul 17, 20243,378.003,419.003,350.003,356.003,304.29690,600
Jul 16, 20243,391.003,414.003,306.003,313.003,261.96860,100
Jul 12, 20243,358.003,418.003,339.003,378.003,325.95985,700
Jul 11, 20243,350.003,386.003,304.003,386.003,333.831,492,600
Jul 10, 20243,447.003,459.003,192.003,318.003,266.882,576,100
Jul 9, 20243,440.003,463.003,368.003,435.003,382.081,026,300
Jul 8, 20243,435.003,469.003,390.003,469.003,415.55769,100
Jul 5, 20243,530.003,530.003,448.003,449.003,395.86490,400
Jul 4, 20243,458.003,521.003,455.003,514.003,459.86637,500
Jul 3, 20243,521.003,529.003,444.003,468.003,414.571,050,500
Jul 2, 20243,558.003,585.003,535.003,568.003,513.03511,400
Jul 1, 20243,604.003,616.003,566.003,589.003,533.70477,100
Jun 28, 20243,541.003,594.003,512.003,557.003,502.20694,800
Jun 27, 2024 46.00 Dividend
Jun 27, 20243,547.003,560.003,502.003,524.003,469.70510,000
Jun 26, 20243,621.003,629.003,586.003,599.003,498.26539,400
Jun 25, 20243,600.003,656.003,584.003,627.003,525.47419,900
Jun 24, 20243,603.003,614.003,551.003,602.003,501.17516,500
Jun 21, 20243,600.003,635.003,580.003,588.003,487.57401,600
Jun 20, 20243,530.003,605.003,517.003,596.003,495.34388,500
Jun 19, 20243,601.003,642.003,584.003,584.003,483.68399,000
Jun 18, 20243,598.003,605.003,553.003,594.003,493.40398,800
Jun 17, 20243,644.003,645.003,517.003,544.003,444.80640,200
Jun 14, 20243,630.003,707.003,611.003,684.003,580.88808,800
Jun 13, 20243,738.003,738.003,647.003,649.003,546.86440,500
Jun 12, 20243,726.003,791.003,707.003,746.003,641.14450,200
Jun 11, 20243,771.003,803.003,734.003,758.003,652.81564,000
Jun 10, 20243,690.003,770.003,663.003,769.003,663.50618,100
Jun 7, 20243,674.003,706.003,664.003,691.003,587.68612,800
Jun 6, 20243,752.003,766.003,697.003,705.003,601.29658,100
Jun 5, 20243,809.003,809.003,706.003,742.003,637.25673,600
Jun 4, 20243,850.003,860.003,804.003,840.003,732.51719,800
Jun 3, 20243,957.003,985.003,886.003,900.003,790.83571,100
May 31, 20243,902.003,945.003,860.003,940.003,829.71482,300
May 30, 20243,870.003,871.003,793.003,866.003,757.78670,000
May 29, 20243,970.003,984.003,914.003,922.003,812.22566,100
May 28, 20243,999.004,009.003,980.003,991.003,879.28310,600
May 27, 20244,001.004,024.003,964.004,015.003,902.61399,000
May 24, 20244,000.004,073.003,980.004,007.003,894.84334,800
May 23, 20244,045.004,063.004,007.004,042.003,928.86350,400
May 22, 20244,118.004,134.004,058.004,063.003,949.27384,300
May 21, 20244,182.004,197.004,123.004,148.004,031.89352,100
May 20, 20244,125.004,238.004,117.004,177.004,060.08457,100
May 17, 20244,082.004,124.004,019.004,124.004,008.56425,300
May 16, 20244,160.004,180.004,057.004,135.004,019.25610,000
May 15, 20243,995.004,295.003,981.004,149.004,032.861,208,000
May 14, 20244,108.004,128.003,908.003,954.003,843.321,642,700
May 13, 20244,087.004,087.003,994.004,066.003,952.19444,000
May 10, 20244,128.004,172.004,043.004,087.003,972.60570,400
May 9, 20243,998.004,061.003,974.004,048.003,934.69422,100
May 8, 20244,015.004,015.003,934.003,964.003,853.04335,000
May 7, 20244,009.004,061.003,956.003,987.003,875.40569,600
May 2, 20244,024.004,058.003,997.004,058.003,944.41368,500
May 1, 20244,097.004,136.004,046.004,072.003,958.02347,500
Apr 30, 20243,990.004,137.003,932.004,137.004,021.20567,800
Apr 26, 20243,883.004,006.003,860.003,957.003,846.24402,600
Apr 25, 20244,014.004,018.003,923.003,927.003,817.08372,800
Apr 24, 20243,986.004,023.003,963.004,014.003,901.64520,400
Apr 23, 20244,083.004,103.003,997.004,003.003,890.95445,900
Apr 22, 20244,025.004,096.003,982.004,084.003,969.68598,500
Apr 19, 20244,004.004,015.003,873.003,936.003,825.82501,400
Apr 18, 20243,930.004,016.003,909.003,980.003,868.59368,600
Apr 17, 20244,028.004,040.003,911.003,935.003,824.85509,000
Apr 16, 20244,079.004,141.004,003.004,027.003,914.28705,100
Apr 15, 20243,967.004,054.003,946.004,048.003,934.69321,100
Apr 12, 20244,053.004,056.004,000.004,028.003,915.25466,700
Apr 11, 20243,960.004,044.003,952.004,016.003,903.58439,200
Apr 10, 20243,958.004,039.003,915.004,002.003,889.98511,100
Apr 9, 20243,987.004,007.003,908.003,951.003,840.40432,600
Apr 8, 20243,945.004,026.003,940.003,962.003,851.10521,400
Apr 5, 20243,846.003,943.003,827.003,927.003,817.08605,100
Apr 4, 20243,881.003,971.003,870.003,937.003,826.80911,600
Apr 3, 20243,818.003,862.003,786.003,833.003,725.71654,700
Apr 2, 20243,862.003,886.003,778.003,781.003,675.16822,500
Apr 1, 20244,036.004,040.003,813.003,863.003,754.87890,800
Mar 29, 20244,066.004,080.004,004.004,034.003,921.08240,300
Mar 28, 20244,080.004,113.004,049.004,066.003,952.19438,700
Mar 27, 20244,094.004,166.004,079.004,101.003,986.21722,400
Mar 26, 20244,150.004,158.004,094.004,094.003,979.40490,200
Mar 25, 20244,176.004,176.004,118.004,120.004,004.67355,100
Mar 22, 20244,100.004,195.004,100.004,177.004,060.08492,500
Mar 21, 20244,150.004,157.004,038.004,109.003,993.98669,800
Mar 19, 20244,100.004,123.004,041.004,118.004,002.73489,300
Mar 18, 20244,020.004,082.003,991.004,054.003,940.52754,300
Mar 15, 20243,943.003,981.003,920.003,951.003,840.40932,700
Mar 14, 20243,878.003,946.003,864.003,923.003,813.19618,700
Mar 13, 20243,886.003,924.003,846.003,850.003,742.23854,200
Mar 12, 20243,820.003,869.003,799.003,838.003,730.57629,100
Mar 11, 20243,800.003,843.003,774.003,824.003,716.96756,900
Mar 8, 20243,933.003,933.003,853.003,860.003,751.95701,600
Mar 7, 20244,059.004,060.003,917.003,929.003,819.02551,600
Mar 6, 20243,912.004,003.003,891.003,989.003,877.34565,900
Mar 5, 20243,865.003,938.003,808.003,899.003,789.861,036,600
Mar 4, 20243,942.003,969.003,894.003,905.003,795.69458,400
Mar 1, 20243,951.003,980.003,933.003,949.003,838.46412,700
Feb 29, 20244,009.004,034.003,932.003,979.003,867.62605,400
Feb 28, 20244,031.004,043.003,950.003,990.003,878.31549,100
Feb 27, 20244,026.004,050.003,991.004,015.003,902.61488,400
Feb 26, 20244,083.004,129.004,022.004,037.003,924.00642,600
Feb 22, 20244,060.004,080.004,025.004,080.003,965.791,113,600
Feb 21, 20244,010.004,093.004,008.004,083.003,968.71945,600
Feb 20, 20243,999.004,037.003,916.004,002.003,889.981,186,900
Feb 19, 20243,961.004,080.003,912.004,052.003,938.583,293,900
Feb 16, 20243,710.004,000.003,686.003,855.003,747.092,877,900
Feb 15, 20243,670.003,692.003,592.003,646.003,543.94594,400
Feb 14, 20243,606.003,614.003,559.003,584.003,483.68695,900
Feb 13, 20243,590.003,637.003,563.003,635.003,533.25526,800
Feb 9, 20243,554.003,591.003,533.003,567.003,467.15556,000
Feb 8, 20243,574.003,606.003,538.003,560.003,460.35511,500
Feb 7, 20243,518.003,570.003,518.003,545.003,445.77373,900
Feb 6, 20243,485.003,526.003,476.003,516.003,417.58466,400
Feb 5, 20243,529.003,547.003,492.003,505.003,406.89778,900
Feb 2, 20243,508.003,518.003,480.003,505.003,406.89317,700
Feb 1, 20243,489.003,531.003,482.003,501.003,403.00445,900
Jan 31, 20243,449.003,522.003,441.003,519.003,420.50725,000

Related Tickers

5110.T Sumitomo Rubber Industries, Ltd.
1,815.50
+0.19%
 
6592.T Mabuchi Motor Co., Ltd.
2,135.50
-0.84%
 
6923.T Stanley Electric Co., Ltd.
2,599.00
-0.67%
 
MBUMF Mabuchi Motor Co., Ltd.
18.07
+29.16%
 
6674.T GS Yuasa Corporation
2,487.00
-0.44%
 
7278.T EXEDY Corporation
4,785.00
+6.69%
 
3116.T Toyota Boshoku Corporation
2,041.50
-0.32%
 
7988.T Nifco Inc.
3,720.00
-0.32%
 
600741.SS HUAYU Automotive Systems Company Limited
16.80
+1.20%
 
7240.T NOK Corporation
2,361.50
-0.11%