Singapore markets open in 4 hours 38 minutes

The Yokohama Rubber Company, Limited (5101.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,449.00-65.00 (-1.85%)
At close: 03:15PM JST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20243,530.003,530.003,448.003,449.003,449.00490,400
04 Jul 20243,458.003,521.003,455.003,514.003,514.00637,500
03 Jul 20243,521.003,529.003,444.003,468.003,468.001,050,500
02 Jul 20243,558.003,585.003,535.003,568.003,568.00511,400
01 Jul 20243,604.003,616.003,566.003,589.003,589.00477,100
28 Jun 20243,541.003,594.003,512.003,557.003,557.00694,800
27 Jun 20243,547.003,560.003,502.003,524.003,524.00510,000
27 Jun 202442 Dividend
26 Jun 20243,621.003,629.003,586.003,599.003,557.00539,400
25 Jun 20243,600.003,656.003,584.003,627.003,584.67419,900
24 Jun 20243,603.003,614.003,551.003,602.003,559.96516,500
21 Jun 20243,600.003,635.003,580.003,588.003,546.13401,600
20 Jun 20243,530.003,605.003,517.003,596.003,554.03388,500
19 Jun 20243,601.003,642.003,584.003,584.003,542.18399,000
18 Jun 20243,598.003,605.003,553.003,594.003,552.06398,800
17 Jun 20243,644.003,645.003,517.003,544.003,502.64640,200
14 Jun 20243,630.003,707.003,611.003,684.003,641.01808,800
13 Jun 20243,738.003,738.003,647.003,649.003,606.42440,500
12 Jun 20243,726.003,791.003,707.003,746.003,702.28450,200
11 Jun 20243,771.003,803.003,734.003,758.003,714.14564,000
10 Jun 20243,690.003,770.003,663.003,769.003,725.02618,100
07 Jun 20243,674.003,706.003,664.003,691.003,647.93612,800
06 Jun 20243,752.003,766.003,697.003,705.003,661.76658,100
05 Jun 20243,809.003,809.003,706.003,742.003,698.33673,600
04 Jun 20243,850.003,860.003,804.003,840.003,795.19719,800
03 Jun 20243,957.003,985.003,886.003,900.003,854.49571,100
31 May 20243,902.003,945.003,860.003,940.003,894.02482,300
30 May 20243,870.003,871.003,793.003,866.003,820.88670,000
29 May 20243,970.003,984.003,914.003,922.003,876.23566,100
28 May 20243,999.004,009.003,980.003,991.003,944.43310,600
27 May 20244,001.004,024.003,964.004,015.003,968.15399,000
24 May 20244,000.004,073.003,980.004,007.003,960.24334,800
23 May 20244,045.004,063.004,007.004,042.003,994.83350,400
22 May 20244,118.004,134.004,058.004,063.004,015.58384,300
21 May 20244,182.004,197.004,123.004,148.004,099.59352,100
20 May 20244,125.004,238.004,117.004,177.004,128.25457,100
17 May 20244,082.004,124.004,019.004,124.004,075.87425,300
16 May 20244,160.004,180.004,057.004,135.004,086.74610,000
15 May 20243,995.004,295.003,981.004,149.004,100.581,208,000
14 May 20244,108.004,128.003,908.003,954.003,907.861,642,700
13 May 20244,087.004,087.003,994.004,066.004,018.55444,000
10 May 20244,128.004,172.004,043.004,087.004,039.30570,400
09 May 20243,998.004,061.003,974.004,048.004,000.76422,100
08 May 20244,015.004,015.003,934.003,964.003,917.74335,000
07 May 20244,009.004,061.003,956.003,987.003,940.47569,600
02 May 20244,024.004,058.003,997.004,058.004,010.64368,500
01 May 20244,097.004,136.004,046.004,072.004,024.48347,500
30 Apr 20243,990.004,137.003,932.004,137.004,088.72567,800
26 Apr 20243,883.004,006.003,860.003,957.003,910.82402,600
25 Apr 20244,014.004,018.003,923.003,927.003,881.17372,800
24 Apr 20243,986.004,023.003,963.004,014.003,967.16520,400
23 Apr 20244,083.004,103.003,997.004,003.003,956.29445,900
22 Apr 20244,025.004,096.003,982.004,084.004,036.34598,500
19 Apr 20244,004.004,015.003,873.003,936.003,890.07501,400
18 Apr 20243,930.004,016.003,909.003,980.003,933.55368,600
17 Apr 20244,028.004,040.003,911.003,935.003,889.08509,000
16 Apr 20244,079.004,141.004,003.004,027.003,980.01705,100
15 Apr 20243,967.004,054.003,946.004,048.004,000.76321,100
12 Apr 20244,053.004,056.004,000.004,028.003,980.99466,700
11 Apr 20243,960.004,044.003,952.004,016.003,969.13439,200
10 Apr 20243,958.004,039.003,915.004,002.003,955.30511,100
09 Apr 20243,987.004,007.003,908.003,951.003,904.89432,600
08 Apr 20243,945.004,026.003,940.003,962.003,915.76521,400
05 Apr 20243,846.003,943.003,827.003,927.003,881.17605,100
04 Apr 20243,881.003,971.003,870.003,937.003,891.06911,600
03 Apr 20243,818.003,862.003,786.003,833.003,788.27654,700
02 Apr 20243,862.003,886.003,778.003,781.003,736.88822,500
01 Apr 20244,036.004,040.003,813.003,863.003,817.92890,800
29 Mar 20244,066.004,080.004,004.004,034.003,986.92240,300
28 Mar 20244,080.004,113.004,049.004,066.004,018.55438,700
27 Mar 20244,094.004,166.004,079.004,101.004,053.14722,400
26 Mar 20244,150.004,158.004,094.004,094.004,046.22490,200
25 Mar 20244,176.004,176.004,118.004,120.004,071.92355,100
22 Mar 20244,100.004,195.004,100.004,177.004,128.25492,500
21 Mar 20244,150.004,157.004,038.004,109.004,061.05669,800
19 Mar 20244,100.004,123.004,041.004,118.004,069.94489,300
18 Mar 20244,020.004,082.003,991.004,054.004,006.69754,300
15 Mar 20243,943.003,981.003,920.003,951.003,904.89932,700
14 Mar 20243,878.003,946.003,864.003,923.003,877.22618,700
13 Mar 20243,886.003,924.003,846.003,850.003,805.07854,200
12 Mar 20243,820.003,869.003,799.003,838.003,793.21629,100
11 Mar 20243,800.003,843.003,774.003,824.003,779.37756,900
08 Mar 20243,933.003,933.003,853.003,860.003,814.95701,600
07 Mar 20244,059.004,060.003,917.003,929.003,883.15551,600
06 Mar 20243,912.004,003.003,891.003,989.003,942.45565,900
05 Mar 20243,865.003,938.003,808.003,899.003,853.501,036,600
04 Mar 20243,942.003,969.003,894.003,905.003,859.43458,400
01 Mar 20243,951.003,980.003,933.003,949.003,902.92412,700
29 Feb 20244,009.004,034.003,932.003,979.003,932.57605,400
28 Feb 20244,031.004,043.003,950.003,990.003,943.44549,100
27 Feb 20244,026.004,050.003,991.004,015.003,968.15488,400
26 Feb 20244,083.004,129.004,022.004,037.003,989.89642,600
22 Feb 20244,060.004,080.004,025.004,080.004,032.391,113,600
21 Feb 20244,010.004,093.004,008.004,083.004,035.35945,600
20 Feb 20243,999.004,037.003,916.004,002.003,955.301,186,900
19 Feb 20243,961.004,080.003,912.004,052.004,004.713,293,900
16 Feb 20243,710.004,000.003,686.003,855.003,810.012,877,900
15 Feb 20243,670.003,692.003,592.003,646.003,603.45594,400
14 Feb 20243,606.003,614.003,559.003,584.003,542.18695,900
13 Feb 20243,590.003,637.003,563.003,635.003,592.58526,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...