|
Market Closed -
Japan Exchange
02:30:00 2026-09-30 EDT
|
5-day change | 1st Jan Change | ||
| 7,135.00 JPY | +4.93% |
|
+4.54% | +18.58% |
| 08-11 | Japan's Nikkei struggles for direction as investors await US CPI data | RE |
| 08-10 | Yokohama Rubber Profit Rises 104% in H1 | MT |
Stock exchange
Japan Exchange
5101 7,135.00 ¥
+4.93%
9.57B
¥
Quotes 5-day view: The Yokohama Rubber Company, Limited
Delayed Quote Japan Exchange
| 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | |
|---|---|---|---|---|---|
| Last | JP¥6,974.00 | JP¥6,986.00 | JP¥6,827.00 | JP¥6,800.00 | JP¥7,135.00 |
| Volume | 880,000 | 981,400 | 1,076,000 | 903,200 | 1,341,100 |
| Change | - | +0.17% | -2.28% | -0.40% | +4.93% |
| Opening | JP¥7,000.00 | JP¥6,922.00 | JP¥7,020.00 | JP¥6,866.00 | JP¥6,870.00 |
| High | JP¥7,018.00 | JP¥7,020.00 | JP¥7,020.00 | JP¥6,888.00 | JP¥7,197.00 |
| Low | JP¥6,917.00 | JP¥6,912.00 | JP¥6,814.00 | JP¥6,775.00 | JP¥6,870.00 |
Performance
| 1 day | +4.93% | ||
| 1 week | +4.54% | ||
| Current month | -3.96% | ||
| 1 month | -2.27% | ||
| 3 months | -2.74% | ||
| 6 months | +15.15% | ||
| Current year | +18.58% | ||
| 1 year | +28.84% | ||
| 3 years | +129.27% | ||
| 5 years | +244.52% | ||
| 10 years | +339.89% |
Volumes
marketsDaily volume
1,341,100
Estimated daily volume
1,341,100
Avg. Volume 20 sessions
882,492
Daily volume ratio
1.52
Avg. Volume 20 sessions JPY
6,296,580,420
Avg. Volume 20 sessions USD
39,989,582.25
Record volume 1
10,685,900
Record volume 2
9,954,000
Record volume 3
8,433,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (JPY)
1,071,134,042,041
Market Cap (USD)
6,802,772,301
Net sales (JPY)
1,234,959,000,000
Net sales (USD)
7,843,224,609
Number of employees
34,471
Sales / Employee (JPY)
35,826,028
Sales / Employee (USD)
227,531
Free-Float
89.94%
Free-Float capitalization (JPY)
1,016,196,889,561
Free-Float capitalization (USD)
6,453,866,446
Average Daily Capital Traded
0.59%
Indicators
Moving average 5 days
6,882.4
Moving average 20 days
6,951.6
Moving average 50 days
7,337.66
Moving average 100 days
7,228.77
Price spread / (MMA5)
-3.54%
Price spread / (MMA20)
-2.57%
Price spread / (MMA50)
+2.84%
Price spread / (MMA100)
+1.31%
STIM
RSI 9 days
40.1
RSI 14 days
40.69
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.93% | +4.54% | +28.84% | +129.27% | 6.8B | |
| +1.60% | +3.78% | +12.73% | +32.82% | 30.07B | |
| -0.47% | -0.68% | +10.15% | +16.10% | 26.04B | |
| +1.59% | +1.90% | +14.77% | +46.90% | 8.11B | |
| +0.15% | -3.71% | -8.94% | +5.00% | 6.21B | |
| +0.30% | -2.55% | -11.90% | - | 5.71B | |
| +1.79% | +0.41% | -14.12% | +16.76% | 5.44B | |
| -1.34% | +2.61% | +54.25% | +48.99% | 5.38B | |
| -.--% | +3.42% | +17.88% | +70.77% | 5.13B | |
| -0.30% | -4.39% | -7.46% | -17.15% | 4.28B | |
| Average | +0.82% | -0.68% | +9.62% | +38.83% | 10.32B | |
| Weighted average by Cap. | +0.84% | +0.11% | +10.80% | +34.28% |
Historical Quotes: The Yokohama Rubber Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
35102.RG4zcb9pvJmEvBxfiF84r_rP90CK-GqZ98j8NPyRgGc.KCR4MvUojvS80VkK7GdCm9esgxr_iT7XsZ2-cYzA0AYHO2IliF7v_c3dRQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 | 7,135.00 | 503,400 | 1,341,000 |
| 02:24:58 | 7,181.00 | 100 | 837,600 |
| 02:24:58 | 7,186.00 | 100 | 837,500 |
| 02:24:55 | 7,182.00 | 100 | 837,400 |
| 02:24:54 | 7,186.00 | 100 | 837,300 |
| 02:24:54 | 7,185.00 | 200 | 837,200 |
| 02:24:54 | 7,184.00 | 100 | 837,000 |
| 02:24:52 | 7,183.00 | 200 | 836,900 |
| 02:24:52 | 7,184.00 | 200 | 836,700 |
| 02:24:51 | 7,186.00 | 200 | 836,500 |
Price Extremes
| 1 week | 6,775 |  | 7,197 |
| 1 month | 6,558 | | 7,482 |
| Current year | 5,713 | | 8,291 |
| 1 year | 5,100 | | 8,291 |
| 3 years | 2,490 | | 8,291 |
| 5 years | 1,391 | | 8,291 |
| 10 years | 1,112 | | 8,291 |
Monthly variations
Annual variations
| 2026 | +18.58% | ||
| 2025 | +76.97% | ||
| 2024 | +5.17% | ||
| 2023 | +57.09% | ||
| 2022 | +11.67% | ||
| 2021 | +20.14% | ||
| 2020 | -28.02% | ||
| 2019 | +3.20% | ||
| 2018 | -25.26% | ||
| 2017 | +31.82% | ||
| 2016 | +12.03% | ||
| 2015 | -15.34% | ||
| 2014 | +6.97% | ||
| 2013 | +66.61% | ||
| 2012 | +43.52% | ||
| 2011 | +2.86% | ||
| 2010 | +3.19% | ||
| 2009 | -8.33% | ||
| 2008 | -33.33% | ||
| 2007 | -7.24% | ||
| 2006 | +3.91% | ||
| 2005 | +72.75% | ||
| 2004 | +32.45% | ||
| 2003 | -1.31% | ||
| 2002 | +5.15% | ||
| 2001 | +35.98% | ||
| 2000 | +6.47% | ||
| 1999 | -25.83% | ||
| 1998 | -17.13% | ||
| 1997 | -39.33% | ||
| 1996 | -13.76% | ||
| 1995 | -7.41% | ||
| 1994 | +29.81% | ||
| 1993 | +0.37% | ||
| 1992 | -26.19% |
- Stock Market
- Stocks
- 5101 Stock
- Quotes The Yokohama Rubber Company, Limited
Select your edition
All financial news and data tailored to specific country editions
