Skip to main content
Yokogawa Bridge Holdings Corp. (TYO:5911)
Japan flag Japan · Delayed Price · Currency is JPY
3,045.00
+115.00 (3.92%)
Apr 28, 2026, 3:30 PM JST

Yokogawa Bridge Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,948.003,045.002,931.003,045.003,045.003.92%237,300
Apr 27, 20262,893.002,953.002,883.002,930.002,930.001.14%147,100
Apr 24, 20262,916.002,917.002,874.002,897.002,897.00-0.52%81,900
Apr 23, 20262,905.002,912.002,880.002,912.002,912.00-94,700
Apr 22, 20262,944.002,949.002,907.002,912.002,912.00-1.62%107,700
Apr 21, 20262,969.002,981.002,955.002,960.002,960.000.24%70,900
Apr 20, 20262,973.002,976.002,945.002,953.002,953.000.03%83,200
Apr 17, 20262,970.002,976.002,949.002,952.002,952.00-0.74%80,800
Apr 16, 20262,980.003,000.002,974.002,974.002,974.00-0.27%55,900
Apr 15, 20263,005.003,015.002,973.002,982.002,982.00-0.50%75,600
Apr 14, 20262,987.003,000.002,980.002,997.002,997.000.47%101,800
Apr 13, 20262,976.002,992.002,954.002,983.002,983.000.24%105,000
Apr 10, 20263,020.003,030.002,973.002,976.002,976.00-1.29%94,400
Apr 9, 20263,050.003,055.003,015.003,015.003,015.00-0.82%70,500
Apr 8, 20263,050.003,050.003,015.003,040.003,040.001.00%90,900
Apr 7, 20263,000.003,030.002,995.003,010.003,010.000.17%59,100
Apr 6, 20263,040.003,040.003,005.003,005.003,005.00-0.50%66,700
Apr 3, 20263,025.003,050.003,005.003,020.003,020.00-0.33%53,300
Apr 2, 20263,055.003,075.003,015.003,030.003,030.00-0.33%70,500
Apr 1, 20263,015.003,040.002,996.003,040.003,040.002.56%98,400
Mar 31, 20262,940.002,977.002,928.002,964.002,964.000.82%168,400
Mar 30, 20262,874.002,946.002,866.002,940.002,940.00-2.65%169,700
Mar 27, 20263,020.003,040.003,000.003,020.002,960.000.17%149,600
Mar 26, 20263,025.003,030.002,984.003,015.002,955.10-0.50%73,900
Mar 25, 20263,050.003,050.003,020.003,030.002,969.801.00%82,700
Mar 24, 20263,010.003,010.002,976.003,000.002,940.402.28%107,900
Mar 23, 20262,985.002,985.002,926.002,933.002,874.73-2.40%150,100
Mar 19, 20263,030.003,040.003,000.003,005.002,945.30-1.96%112,100
Mar 18, 20263,030.003,065.003,015.003,065.003,004.112.00%61,300
Mar 17, 20263,040.003,040.003,005.003,005.002,945.300.40%58,500
Mar 16, 20263,000.003,010.002,985.002,993.002,933.54-0.40%101,900
Mar 13, 20262,999.003,025.002,999.003,005.002,945.30-0.83%107,900
Mar 12, 20263,065.003,065.003,000.003,030.002,969.80-1.46%105,600
Mar 11, 20263,085.003,110.003,075.003,075.003,013.910.33%75,000
Mar 10, 20263,050.003,090.003,035.003,065.003,004.112.27%98,100
Mar 9, 20262,948.003,005.002,931.002,997.002,937.46-2.06%217,200
Mar 6, 20263,030.003,060.003,015.003,060.002,999.210.33%79,000
Mar 5, 20263,070.003,075.003,025.003,050.002,989.402.31%196,100
Mar 4, 20263,060.003,070.002,945.002,981.002,921.77-4.15%275,500
Mar 3, 20263,110.003,140.003,090.003,110.003,048.21-1.27%156,300
Mar 2, 20263,155.003,155.003,100.003,150.003,087.42-1.87%156,300
Feb 27, 20263,190.003,210.003,175.003,210.003,146.231.58%114,800
Feb 26, 20263,170.003,185.003,160.003,160.003,097.22-0.63%114,300
Feb 25, 20263,225.003,225.003,165.003,180.003,116.82-1.09%159,900
Feb 24, 20263,220.003,230.003,165.003,215.003,151.130.47%182,200
Feb 20, 20263,185.003,200.003,155.003,200.003,136.420.31%98,200
Feb 19, 20263,155.003,190.003,135.003,190.003,126.621.27%145,600
Feb 18, 20263,145.003,150.003,125.003,150.003,087.420.32%83,800
Feb 17, 20263,150.003,150.003,110.003,140.003,077.62-0.16%99,600
Feb 16, 20263,165.003,165.003,105.003,145.003,082.52-0.32%170,400
Feb 13, 20263,240.003,250.003,125.003,155.003,092.32-2.32%133,600
Feb 12, 20263,240.003,240.003,210.003,230.003,165.83-102,200
Feb 10, 20263,240.003,250.003,220.003,230.003,165.83-92,500
Feb 9, 20263,265.003,265.003,205.003,230.003,165.831.10%134,300
Feb 6, 20263,160.003,195.003,145.003,195.003,131.521.11%97,000
Feb 5, 20263,165.003,180.003,140.003,160.003,097.220.48%99,900
Feb 4, 20263,150.003,175.003,135.003,145.003,082.520.16%104,600
Feb 3, 20263,125.003,170.003,120.003,140.003,077.620.48%162,100
Feb 2, 20263,150.003,150.003,110.003,125.003,062.910.48%114,400
Jan 30, 20263,115.003,125.003,080.003,110.003,048.21-0.16%91,200
Jan 29, 20263,100.003,120.003,075.003,115.003,053.110.48%68,000
Jan 28, 20263,130.003,145.003,100.003,100.003,038.41-1.74%90,700
Jan 27, 20263,120.003,155.003,105.003,155.003,092.320.48%70,700
Jan 26, 20263,165.003,165.003,130.003,140.003,077.62-1.88%63,900
Jan 23, 20263,180.003,200.003,165.003,200.003,136.420.79%54,200
Jan 22, 20263,165.003,185.003,155.003,175.003,111.920.63%59,300
Jan 21, 20263,130.003,155.003,130.003,155.003,092.32-0.16%60,900
Jan 20, 20263,170.003,175.003,145.003,160.003,097.22-0.47%61,200
Jan 19, 20263,190.003,190.003,150.003,175.003,111.92-0.63%58,600
Jan 16, 20263,130.003,195.003,130.003,195.003,131.521.43%78,500
Jan 15, 20263,140.003,160.003,135.003,150.003,087.42-0.32%60,800
Jan 14, 20263,135.003,160.003,135.003,160.003,097.220.80%112,800
Jan 13, 20263,150.003,155.003,125.003,135.003,072.720.97%65,200
Jan 9, 20263,090.003,125.003,090.003,105.003,043.310.81%88,500
Jan 8, 20263,070.003,100.003,055.003,080.003,018.810.16%76,000
Jan 7, 20263,055.003,090.003,045.003,075.003,013.910.16%67,400
Jan 6, 20263,040.003,085.003,025.003,070.003,009.011.66%97,700
Jan 5, 20263,035.003,055.003,015.003,020.002,960.00-0.17%71,600
Dec 30, 20253,050.003,065.003,025.003,025.002,964.90-0.98%69,700
Dec 29, 20253,060.003,070.003,030.003,055.002,994.300.33%69,100
Dec 26, 20253,055.003,055.003,030.003,045.002,984.500.33%46,700
Dec 25, 20253,040.003,040.003,010.003,035.002,974.700.83%53,000
Dec 24, 20253,010.003,015.003,000.003,010.002,950.20-0.17%42,900
Dec 23, 20253,000.003,015.002,993.003,015.002,955.100.77%66,900
Dec 22, 20253,010.003,010.002,984.002,992.002,932.56-0.27%74,500
Dec 19, 20252,982.003,010.002,981.003,000.002,940.400.60%82,700
Dec 18, 20252,968.002,983.002,958.002,982.002,922.750.51%86,400
Dec 17, 20252,961.002,977.002,945.002,967.002,908.050.20%69,600
Dec 16, 20252,990.002,990.002,955.002,961.002,902.17-0.44%110,600
Dec 15, 20252,996.002,996.002,965.002,974.002,914.91-0.73%94,400
Dec 12, 20252,956.002,997.002,947.002,996.002,936.481.97%95,800
Dec 11, 20252,996.002,997.002,932.002,938.002,879.63-0.64%93,800
Dec 10, 20253,015.003,030.002,957.002,957.002,898.25-1.76%126,000
Dec 9, 20252,995.003,020.002,986.003,010.002,950.200.80%94,000
Dec 8, 20252,971.002,995.002,971.002,986.002,926.681.32%88,800
Dec 5, 20252,951.002,966.002,943.002,947.002,888.450.14%103,600
Dec 4, 20252,910.002,946.002,910.002,943.002,884.531.13%77,800
Dec 3, 20252,934.002,943.002,901.002,910.002,852.19-0.82%113,400
Dec 2, 20252,926.002,957.002,915.002,934.002,875.710.17%98,900
Dec 1, 20252,971.002,976.002,921.002,929.002,870.81-1.41%89,400