The Yokohama Rubber Co., Ltd. - 5101.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7,764	7,982	7,982	7,999	7,636	3.74M
February 19, 2026	6,850	7,660	7,660	7,743	6,800	6.16M
February 18, 2026	6,765	6,768	6,768	6,940	6,744	724,100
February 17, 2026	6,683	6,712	6,712	6,801	6,641	798,000
February 16, 2026	6,867	6,721	6,721	6,870	6,720	717,500
February 13, 2026	6,777	6,767	6,767	6,855	6,659	1.01M
February 12, 2026	6,874	6,877	6,877	6,951	6,751	1.03M
February 10, 2026	6,710	6,875	6,875	6,936	6,662	645,600
February 09, 2026	6,750	6,651	6,651	6,868	6,631	632,400
February 06, 2026	6,370	6,550	6,550	6,568	6,340	437,700
February 05, 2026	6,482	6,452	6,452	6,545	6,412	568,100
February 04, 2026	6,288	6,332	6,332	6,367	6,219	548,200
February 03, 2026	6,074	6,254	6,254	6,396	6,063	893,700
February 02, 2026	6,190	6,063	6,063	6,249	6,035	431,100
January 30, 2026	6,069	6,090	6,090	6,132	6,053	321,500
January 29, 2026	6,010	6,086	6,086	6,127	5,895	310,500
January 28, 2026	6,047	6,024	6,024	6,105	6,011	339,700
January 27, 2026	6,150	6,185	6,185	6,185	6,065	386,300
January 26, 2026	6,195	6,160	6,160	6,224	6,115	383,300
January 23, 2026	6,314	6,395	6,395	6,426	6,281	392,500
January 22, 2026	6,356	6,271	6,271	6,407	6,149	637,300
January 21, 2026	6,216	6,287	6,287	6,339	6,200	460,500
January 20, 2026	6,351	6,416	6,416	6,466	6,334	341,300
January 19, 2026	6,578	6,451	6,451	6,623	6,448	505,200
January 16, 2026	6,495	6,722	6,722	6,726	6,481	427,700
January 15, 2026	6,499	6,570	6,570	6,595	6,492	388,600
January 14, 2026	6,448	6,526	6,526	6,534	6,403	384,400
January 13, 2026	6,454	6,396	6,396	6,506	6,377	530,400
January 09, 2026	6,147	6,304	6,304	6,304	6,108	713,900
January 08, 2026	6,131	6,109	6,109	6,208	6,101	339,600
January 07, 2026	6,026	6,139	6,139	6,154	5,979	484,800
January 06, 2026	6,059	6,182	6,182	6,188	6,059	623,200
January 05, 2026	6,063	6,030	6,030	6,089	6,000	401,800
December 30, 2025	6,029	6,017	6,017	6,058	5,997	302,200
December 29, 2025	6,085	6,029	6,029	6,104	5,985	377,100
December 26, 2025	6,182	6,139	6,139	6,203	6,130	271,900
December 25, 2025	6,182	6,182	6,182	6,222	6,154	213,500
December 24, 2025	6,268	6,171	6,171	6,279	6,153	399,200
December 23, 2025	6,253	6,231	6,231	6,288	6,231	374,600
December 22, 2025	6,418	6,322	6,322	6,448	6,288	586,400
December 19, 2025	6,274	6,359	6,359	6,371	6,232	537,700
December 18, 2025	6,250	6,262	6,262	6,329	6,207	427,700
December 17, 2025	6,417	6,288	6,288	6,430	6,276	508,100
December 16, 2025	6,540	6,364	6,364	6,552	6,331	414,700
December 15, 2025	6,574	6,544	6,544	6,614	6,533	341,700
December 12, 2025	6,465	6,511	6,511	6,659	6,454	811,800
December 11, 2025	6,494	6,340	6,340	6,499	6,330	420,800
December 10, 2025	6,326	6,397	6,397	6,468	6,268	1.06M
December 09, 2025	6,104	6,226	6,226	6,235	6,085	669,900
December 08, 2025	6,101	6,076	6,076	6,119	6,039	456,100
December 05, 2025	6,091	5,995	5,995	6,126	5,950	499,900
December 04, 2025	6,121	6,100	6,100	6,132	5,988	950,500
December 03, 2025	6,230	6,219	6,219	6,377	6,201	620,100
December 02, 2025	6,311	6,199	6,199	6,318	6,199	621,600
December 01, 2025	6,193	6,311	6,311	6,351	6,178	700,900
November 28, 2025	6,087	6,193	6,193	6,214	6,050	393,200
November 27, 2025	6,199	6,062	6,062	6,249	6,040	482,300
November 26, 2025	6,099	6,169	6,169	6,170	6,034	697,700
November 25, 2025	5,997	5,950	5,950	5,997	5,903	424,200
November 21, 2025	5,715	5,900	5,900	5,900	5,686	642,000

The Yokohama Rubber Co., Ltd. (5101.T) JPX