Skip to main content
Yokogawa Bridge Holdings Corp. (TYO:5911)
Japan flag Japan · Delayed Price · Currency is JPY
2,997.00
-63.00 (-2.06%)
At close: Mar 9, 2026

Yokogawa Bridge Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,948.003,005.002,931.002,997.002,997.00-2.06%217,200
Mar 6, 20263,030.003,060.003,015.003,060.003,060.000.33%79,000
Mar 5, 20263,070.003,075.003,025.003,050.003,050.002.31%196,100
Mar 4, 20263,060.003,070.002,945.002,981.002,981.00-4.15%275,500
Mar 3, 20263,110.003,140.003,090.003,110.003,110.00-1.27%156,300
Mar 2, 20263,155.003,155.003,100.003,150.003,150.00-1.87%156,300
Feb 27, 20263,190.003,210.003,175.003,210.003,210.001.58%114,800
Feb 26, 20263,170.003,185.003,160.003,160.003,160.00-0.63%114,300
Feb 25, 20263,225.003,225.003,165.003,180.003,180.00-1.09%159,900
Feb 24, 20263,220.003,230.003,165.003,215.003,215.000.47%182,200
Feb 20, 20263,185.003,200.003,155.003,200.003,200.000.31%98,200
Feb 19, 20263,155.003,190.003,135.003,190.003,190.001.27%145,600
Feb 18, 20263,145.003,150.003,125.003,150.003,150.000.32%83,800
Feb 17, 20263,150.003,150.003,110.003,140.003,140.00-0.16%99,600
Feb 16, 20263,165.003,165.003,105.003,145.003,145.00-0.32%170,400
Feb 13, 20263,240.003,250.003,125.003,155.003,155.00-2.32%133,600
Feb 12, 20263,240.003,240.003,210.003,230.003,230.00-102,200
Feb 10, 20263,240.003,250.003,220.003,230.003,230.00-92,500
Feb 9, 20263,265.003,265.003,205.003,230.003,230.001.10%134,300
Feb 6, 20263,160.003,195.003,145.003,195.003,195.001.11%97,000
Feb 5, 20263,165.003,180.003,140.003,160.003,160.000.48%99,900
Feb 4, 20263,150.003,175.003,135.003,145.003,145.000.16%104,600
Feb 3, 20263,125.003,170.003,120.003,140.003,140.000.48%162,100
Feb 2, 20263,150.003,150.003,110.003,125.003,125.000.48%114,400
Jan 30, 20263,115.003,125.003,080.003,110.003,110.00-0.16%91,200
Jan 29, 20263,100.003,120.003,075.003,115.003,115.000.48%68,000
Jan 28, 20263,130.003,145.003,100.003,100.003,100.00-1.74%90,700
Jan 27, 20263,120.003,155.003,105.003,155.003,155.000.48%70,700
Jan 26, 20263,165.003,165.003,130.003,140.003,140.00-1.88%63,900
Jan 23, 20263,180.003,200.003,165.003,200.003,200.000.79%54,200
Jan 22, 20263,165.003,185.003,155.003,175.003,175.000.63%59,300
Jan 21, 20263,130.003,155.003,130.003,155.003,155.00-0.16%60,900
Jan 20, 20263,170.003,175.003,145.003,160.003,160.00-0.47%61,200
Jan 19, 20263,190.003,190.003,150.003,175.003,175.00-0.63%58,600
Jan 16, 20263,130.003,195.003,130.003,195.003,195.001.43%78,500
Jan 15, 20263,140.003,160.003,135.003,150.003,150.00-0.32%60,800
Jan 14, 20263,135.003,160.003,135.003,160.003,160.000.80%112,800
Jan 13, 20263,150.003,155.003,125.003,135.003,135.000.97%65,200
Jan 9, 20263,090.003,125.003,090.003,105.003,105.000.81%88,500
Jan 8, 20263,070.003,100.003,055.003,080.003,080.000.16%76,000
Jan 7, 20263,055.003,090.003,045.003,075.003,075.000.16%67,400
Jan 6, 20263,040.003,085.003,025.003,070.003,070.001.66%97,700
Jan 5, 20263,035.003,055.003,015.003,020.003,020.00-0.17%71,600
Dec 30, 20253,050.003,065.003,025.003,025.003,025.00-0.98%69,700
Dec 29, 20253,060.003,070.003,030.003,055.003,055.000.33%69,100
Dec 26, 20253,055.003,055.003,030.003,045.003,045.000.33%46,700
Dec 25, 20253,040.003,040.003,010.003,035.003,035.000.83%53,000
Dec 24, 20253,010.003,015.003,000.003,010.003,010.00-0.17%42,900
Dec 23, 20253,000.003,015.002,993.003,015.003,015.000.77%66,900
Dec 22, 20253,010.003,010.002,984.002,992.002,992.00-0.27%74,500
Dec 19, 20252,982.003,010.002,981.003,000.003,000.000.60%82,700
Dec 18, 20252,968.002,983.002,958.002,982.002,982.000.51%86,400
Dec 17, 20252,961.002,977.002,945.002,967.002,967.000.20%69,600
Dec 16, 20252,990.002,990.002,955.002,961.002,961.00-0.44%110,600
Dec 15, 20252,996.002,996.002,965.002,974.002,974.00-0.73%94,400
Dec 12, 20252,956.002,997.002,947.002,996.002,996.001.97%95,800
Dec 11, 20252,996.002,997.002,932.002,938.002,938.00-0.64%93,800
Dec 10, 20253,015.003,030.002,957.002,957.002,957.00-1.76%126,000
Dec 9, 20252,995.003,020.002,986.003,010.003,010.000.80%94,000
Dec 8, 20252,971.002,995.002,971.002,986.002,986.001.32%88,800
Dec 5, 20252,951.002,966.002,943.002,947.002,947.000.14%103,600
Dec 4, 20252,910.002,946.002,910.002,943.002,943.001.13%77,800
Dec 3, 20252,934.002,943.002,901.002,910.002,910.00-0.82%113,400
Dec 2, 20252,926.002,957.002,915.002,934.002,934.000.17%98,900
Dec 1, 20252,971.002,976.002,921.002,929.002,929.00-1.41%89,400
Nov 28, 20252,944.002,980.002,943.002,971.002,971.001.12%77,000
Nov 27, 20252,931.002,952.002,929.002,938.002,938.000.24%75,800
Nov 26, 20252,929.002,942.002,918.002,931.002,931.000.55%72,700
Nov 25, 20252,910.002,927.002,900.002,915.002,915.000.76%95,000
Nov 21, 20252,870.002,915.002,870.002,893.002,893.000.80%134,500
Nov 20, 20252,862.002,875.002,847.002,870.002,870.001.27%105,800
Nov 19, 20252,830.002,846.002,818.002,834.002,834.000.04%81,300
Nov 18, 20252,843.002,852.002,822.002,833.002,833.00-0.35%52,700
Nov 17, 20252,840.002,856.002,837.002,843.002,843.000.11%69,400
Nov 14, 20252,865.002,867.002,836.002,840.002,840.00-1.15%74,700
Nov 13, 20252,868.002,886.002,865.002,873.002,873.001.02%67,500
Nov 12, 20252,840.002,861.002,833.002,844.002,844.000.71%73,200
Nov 11, 20252,850.002,850.002,818.002,824.002,824.00-0.32%87,100
Nov 10, 20252,810.002,843.002,810.002,833.002,833.001.00%83,300
Nov 7, 20252,800.002,818.002,788.002,805.002,805.00-0.32%58,500
Nov 6, 20252,788.002,837.002,787.002,814.002,814.000.97%101,000
Nov 5, 20252,778.002,795.002,740.002,787.002,787.000.32%121,500
Nov 4, 20252,744.002,802.002,731.002,778.002,778.000.87%128,200
Oct 31, 20252,772.002,785.002,738.002,754.002,754.00-0.65%154,600
Oct 30, 20252,850.002,876.002,765.002,772.002,772.00-1.00%232,400
Oct 29, 20252,870.002,870.002,800.002,800.002,800.00-1.16%156,500
Oct 28, 20252,949.002,949.002,832.002,833.002,833.00-4.10%138,900
Oct 27, 20252,947.002,964.002,935.002,954.002,954.000.68%107,400
Oct 24, 20252,936.002,946.002,917.002,934.002,934.000.27%100,500
Oct 23, 20252,906.002,933.002,895.002,926.002,926.000.55%103,900
Oct 22, 20252,824.002,919.002,824.002,910.002,910.003.23%182,500
Oct 21, 20252,834.002,842.002,812.002,819.002,819.00-0.25%83,300
Oct 20, 20252,818.002,829.002,804.002,826.002,826.000.96%69,100
Oct 17, 20252,800.002,804.002,788.002,799.002,799.00-0.18%51,700
Oct 16, 20252,802.002,818.002,794.002,804.002,804.000.54%49,500
Oct 15, 20252,762.002,796.002,755.002,789.002,789.001.71%57,500
Oct 14, 20252,702.002,756.002,695.002,742.002,742.000.33%93,400
Oct 10, 20252,759.002,772.002,732.002,733.002,733.00-2.01%101,600
Oct 9, 20252,801.002,808.002,784.002,789.002,789.00-0.53%70,400
Oct 8, 20252,815.002,840.002,800.002,804.002,804.00-0.43%75,500