|
Market Closed -
Japan Exchange
09:30:00 18/09/2026 +03
|
5-day change | 1st Jan Change | ||
| 6,825.00 JPY | -0.77% |
|
+0.90% | +13.43% |
| 08-12 | 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 6,825.00 ¥
-0.77%
6.65B
¥
Quotes 5-day view: The Yokohama Rubber Company, Limited
Delayed Quote Japan Exchange
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | ¥6,673.00 | ¥6,711.00 | ¥6,719.00 | ¥6,878.00 | ¥6,825.00 |
| Volume | 789,200 | 606,900 | 890,700 | 859,800 | 974,600 |
| Change | -1.35% | +0.57% | +0.12% | +2.37% | -0.77% |
| Opening | ¥6,667.00 | ¥6,683.00 | ¥6,660.00 | ¥6,819.00 | ¥6,965.00 |
| High | ¥6,746.00 | ¥6,737.00 | ¥6,767.00 | ¥6,959.00 | ¥7,047.00 |
| Low | ¥6,640.00 | ¥6,641.00 | ¥6,646.00 | ¥6,813.00 | ¥6,808.00 |
Performance
| 1 day | -0.77% | ||
| 1 week | +0.90% | ||
| Current month | -8.13% | ||
| 1 month | -10.75% | ||
| 3 months | -13.68% | ||
| 6 months | +5.93% | ||
| Current year | +13.43% | ||
| 1 year | +17.33% | ||
| 3 years | +117.15% | ||
| 5 years | +238.54% | ||
| 10 years | +313.64% |
Volumes
marketsDaily volume
974,600
Estimated daily volume
974,600
Avg. Volume 20 sessions
911,780
Daily volume ratio
1.07
Avg. Volume 20 sessions JPY
6,222,898,500
Avg. Volume 20 sessions USD
39,646,086.34
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)
1,076,625,226,905
Market Cap (USD)
6,858,752,425
Net sales (JPY)
1,234,959,000,000
Net sales (USD)
7,867,434,112
Number of employees
34,471
Sales / Employee (JPY)
35,826,028
Sales / Employee (USD)
228,233
Free-Float
89.66%
Free-Float capitalization (JPY)
1,018,260,591,032
Free-Float capitalization (USD)
6,486,934,472
Average Daily Capital Traded
0.58%
Indicators
Moving average 5 days
6,761.2
Moving average 20 days
7,113.55
Moving average 50 days
7,407.82
Moving average 100 days
7,206.23
Price spread / (MMA5)
-0.93%
Price spread / (MMA20)
+4.23%
Price spread / (MMA50)
+8.54%
Price spread / (MMA100)
+5.59%
RSI 9 days
42.61
RSI 14 days
41.63
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.77% | +0.90% | +17.33% | +117.15% | 6.86B | |
| -1.56% | -1.24% | +6.71% | +23.29% | 29.58B | |
| -1.37% | -1.14% | +6.68% | +9.86% | 25.71B | |
| +0.36% | +0.44% | -5.14% | +13.80% | 6.52B | |
| +0.38% | -1.12% | -9.22% | - | 5.89B | |
| -0.93% | +6.33% | +10.76% | +44.02% | 4.9B | |
| -0.05% | +3.01% | -5.14% | +61.56% | 3.73B | |
| -1.71% | -0.55% | +8.00% | +18.64% | 3.32B | |
| -0.44% | -0.94% | +97.02% | +104.19% | 2.51B | |
| -2.21% | -4.56% | +9.26% | -9.35% | 2.03B | |
| Average | -0.83% | +0.43% | +13.63% | +42.57% | 9.1B | |
| Weighted average by Cap. | -1.08% | -0.17% | +7.95% | +30.37% |
Historical Quotes: The Yokohama Rubber Company, Limited
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1f14057bb5bb25f9e34b69012.mHjsIOsP9UTZBhf-NPH0jzvQm62ENVKDWYiXTZ13NTI.6RqvSpJKxSuoXm3GYZWY7kro_ZTgWBDbK9qvD6siDWr0D58ZoWO_NbtfWg
| Date | Price | Volume | Total |
|---|---|---|---|
| 09:30:00 | 6,825.00 | 399,600 | 974,600 |
| 09:24:54 | 6,854.00 | 100 | 575,000 |
| 09:24:47 | 6,854.00 | 100 | 574,900 |
| 09:24:46 | 6,855.00 | 100 | 574,800 |
| 09:24:44 | 6,854.00 | 100 | 574,700 |
| 09:24:42 | 6,854.00 | 300 | 574,600 |
| 09:24:42 | 6,853.00 | 100 | 574,300 |
| 09:24:37 | 6,851.00 | 100 | 574,200 |
| 09:24:34 | 6,852.00 | 100 | 574,100 |
| 09:24:32 | 6,853.00 | 100 | 574,000 |
Price Extremes
| 1 week | 6,640 |  | 7,047 |
| 1 month | 6,558 | | 7,760 |
| 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 | +13.43% | ||
| 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
