|
Delayed
Japan Exchange
23:33:45 2026-08-19 EDT
|
5-day change | 1st Jan Change | ||
| 7,408.00 JPY | +1.79% |
|
-2.81% | +23.18% |
| 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 7,408.00 ¥
+1.79%
2.55B
¥
Quotes 5-day view: The Yokohama Rubber Company, Limited
Delayed Quote Japan Exchange
| 2026-08-14 | 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-19 | |
|---|---|---|---|---|---|
| Last | JP¥7,850.00 | JP¥7,660.00 | JP¥7,647.00 | JP¥7,278.00 | JP¥7,408.00 |
| Volume | 1,001,700 | 725,800 | 600,500 | 891,500 | 344,500 |
| Change | +2.94% | -2.42% | -0.17% | -4.83% | +1.79% |
| Opening | JP¥7,732.00 | JP¥7,812.00 | JP¥7,597.00 | JP¥7,526.00 | JP¥7,270.00 |
| High | JP¥7,995.00 | JP¥7,866.00 | JP¥7,764.00 | JP¥7,542.00 | JP¥7,429.00 |
| Low | JP¥7,640.00 | JP¥7,592.00 | JP¥7,539.00 | JP¥7,261.00 | JP¥7,213.00 |
Performance
| 1 day | +1.84% | ||
| 1 week | -2.81% | ||
| Current month | -3.35% | ||
| 1 month | -5.45% | ||
| 3 months | +17.74% | ||
| 6 months | -7.14% | ||
| Current year | +23.18% | ||
| 1 year | +34.79% | ||
| 3 years | +160.85% | ||
| 5 years | +288.27% | ||
| 10 years | +357.81% |
Volumes
marketsDaily volume
344,500
Estimated daily volume
746,405
Avg. Volume 20 sessions
1,524,257
Daily volume ratio
0.49
Avg. Volume 20 sessions JPY
11,291,695,856
Avg. Volume 20 sessions USD
71,239,309.16
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)
1,197,829,180,081
Market Cap (USD)
7,557,424,936
Net sales (JPY)
1,234,959,000,000
Net sales (USD)
7,791,686,909
Number of employees
34,471
Sales / Employee (JPY)
35,826,028
Sales / Employee (USD)
226,036
Free-Float
90.43 %
Free-Float capitalization (JPY)
1,142,527,162,377
Free-Float capitalization (USD)
7,208,509,703
Average Daily Capital Traded
0.94%
Indicators
Moving average 5 days
7,695.2
Moving average 20 days
7,620.6
Moving average 50 days
7,551.66
Moving average 100 days
7,005.62
Price spread / (MMA5)
+3.88%
Price spread / (MMA20)
+2.87%
Price spread / (MMA50)
+1.94%
Price spread / (MMA100)
-5.43%
STIM
RSI 9 days
50.67
RSI 14 days
51.31
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.79% | -2.81% | +34.79% | +160.85% | 7.56B | |
| +1.67% | -1.16% | +22.74% | +48.05% | 31.77B | |
| +0.21% | -1.50% | +3.77% | +19.74% | 26.69B | |
| +1.22% | +3.46% | +6.19% | +22.37% | 6.5B | |
| -0.66% | +2.84% | +8.90% | - | 6.47B | |
| -0.94% | -1.71% | +0.16% | +59.70% | 4.89B | |
| +1.63% | -3.95% | +31.74% | +63.60% | 3.81B | |
| +4.41% | 0.00% | +2.71% | +81.27% | 3.65B | |
| -10.76% | -10.63% | +185.20% | +280.70% | 2.53B | |
| -0.34% | +0.41% | +81.84% | +86.84% | 2.37B | |
| Average | -0.14% | -1.31% | +37.80% | +91.46% | 9.62B | |
| Weighted average by Cap. | +0.72% | -2.08% | +20.56% | +57.50% |
Historical Quotes: The Yokohama Rubber Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4a74b86941.CXaytJgMLSpOrHvV_CcXfRFW_w4wcN2F1hr_e2vC6g0.bjfKwMlbT0ALwh6_yHBIGiAQpXdvKanMpy7LNzS1pEdbE4TV_jpEZgDCFA
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:33:45 | 7,408.00 | 300 | 344,500 |
| 23:33:29 | 7,412.00 | 100 | 344,200 |
| 23:33:29 | 7,412.00 | 100 | 344,100 |
| 23:33:13 | 7,416.00 | 100 | 344,000 |
| 23:33:11 | 7,414.00 | 100 | 343,900 |
| 23:33:07 | 7,414.00 | 100 | 343,800 |
| 23:33:07 | 7,415.00 | 300 | 343,700 |
| 23:33:01 | 7,416.00 | 100 | 343,400 |
| 23:32:59 | 7,415.00 | 300 | 343,300 |
| 23:32:44 | 7,414.00 | 100 | 343,000 |
Course Extremes
| 1 week | 7,213 |  | 7,995 |
| 1 month | 7,113 | | 8,291 |
| 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 | +20.96% | ||
| 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
