Skip to main content
Yokogawa Electric Corporation (TYO:6841)
Japan flag Japan · Delayed Price · Currency is JPY
4,887.00
-77.00 (-1.55%)
At close: Dec 5, 2025

Yokogawa Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,955.004,964.004,865.004,887.004,887.00-1.55%604,400
Dec 4, 20254,952.004,965.004,884.004,964.004,964.000.04%702,000
Dec 3, 20254,930.004,975.004,901.004,962.004,962.001.22%625,800
Dec 2, 20254,901.004,931.004,872.004,902.004,902.000.37%501,200
Dec 1, 20254,946.004,975.004,858.004,884.004,884.00-2.16%570,500
Nov 28, 20254,956.004,993.004,924.004,992.004,992.000.26%593,200
Nov 27, 20254,999.005,036.004,966.004,979.004,979.00-0.18%785,900
Nov 26, 20254,872.004,988.004,846.004,988.004,988.002.42%910,100
Nov 25, 20255,086.005,086.004,846.004,870.004,870.000.19%1,306,900
Nov 21, 20254,674.004,885.004,654.004,861.004,861.002.66%1,883,900
Nov 20, 20254,754.004,819.004,711.004,735.004,735.001.63%900,400
Nov 19, 20254,687.004,720.004,626.004,659.004,659.000.11%1,105,100
Nov 18, 20254,707.004,754.004,650.004,654.004,654.00-2.57%757,600
Nov 17, 20254,729.004,786.004,717.004,777.004,777.001.02%721,200
Nov 14, 20254,693.004,756.004,581.004,729.004,729.000.64%1,013,900
Nov 13, 20254,696.004,749.004,668.004,699.004,699.00-0.32%849,700
Nov 12, 20254,614.004,714.004,594.004,714.004,714.002.72%792,200
Nov 11, 20254,620.004,680.004,583.004,589.004,589.00-0.24%579,700
Nov 10, 20254,649.004,655.004,570.004,600.004,600.00-0.13%532,100
Nov 7, 20254,660.004,730.004,527.004,606.004,606.00-2.62%928,100
Nov 6, 20254,690.004,815.004,661.004,730.004,730.001.11%1,174,400
Nov 5, 20254,769.004,830.004,518.004,678.004,678.00-0.45%1,992,200
Nov 4, 20254,596.004,699.004,596.004,699.004,699.001.64%1,314,100
Oct 31, 20254,560.004,623.004,543.004,623.004,623.001.87%685,100
Oct 30, 20254,464.004,556.004,442.004,538.004,538.001.27%624,700
Oct 29, 20254,528.004,559.004,456.004,481.004,481.00-1.02%684,200
Oct 28, 20254,638.004,645.004,515.004,527.004,527.00-3.29%494,500
Oct 27, 20254,650.004,681.004,627.004,681.004,681.002.07%563,600
Oct 24, 20254,559.004,608.004,537.004,586.004,586.001.51%613,300
Oct 23, 20254,550.004,564.004,508.004,518.004,518.00-1.44%776,700
Oct 22, 20254,513.004,640.004,509.004,584.004,584.001.55%696,900
Oct 21, 20254,500.004,545.004,469.004,514.004,514.001.71%574,300
Oct 20, 20254,426.004,461.004,388.004,438.004,438.002.47%449,600
Oct 17, 20254,340.004,377.004,324.004,331.004,331.00-1.79%487,600
Oct 16, 20254,462.004,490.004,381.004,410.004,410.000.82%447,500
Oct 15, 20254,315.004,386.004,301.004,374.004,374.002.22%572,700
Oct 14, 20254,397.004,438.004,237.004,279.004,279.00-4.42%1,050,700
Oct 10, 20254,470.004,520.004,438.004,477.004,477.00-0.07%1,198,900
Oct 9, 20254,500.004,549.004,455.004,480.004,480.000.16%742,500
Oct 8, 20254,515.004,550.004,437.004,473.004,473.00-0.29%856,800
Oct 7, 20254,554.004,560.004,469.004,486.004,486.00-0.88%775,500
Oct 6, 20254,558.004,560.004,454.004,526.004,526.004.74%1,091,400
Oct 3, 20254,205.004,347.004,200.004,321.004,321.001.96%741,400
Oct 2, 20254,227.004,303.004,206.004,238.004,238.00-0.16%566,400
Oct 1, 20254,217.004,253.004,209.004,245.004,245.00-0.24%584,500
Sep 30, 20254,172.004,259.004,172.004,255.004,255.000.66%828,100
Sep 29, 20254,294.004,312.004,205.004,227.004,227.00-2.04%593,500
Sep 26, 20254,310.004,353.004,292.004,315.004,283.00-0.12%797,200
Sep 25, 20254,310.004,343.004,285.004,320.004,287.96-0.02%713,700
Sep 24, 20254,427.004,429.004,285.004,321.004,288.96-1.50%629,100
Sep 22, 20254,331.004,424.004,295.004,387.004,354.471.53%482,200
Sep 19, 20254,384.004,407.004,274.004,321.004,288.96-0.53%1,562,700
Sep 18, 20254,292.004,364.004,275.004,344.004,311.780.91%583,400
Sep 17, 20254,390.004,390.004,305.004,305.004,273.07-2.54%595,100
Sep 16, 20254,398.004,459.004,380.004,417.004,384.240.73%631,100
Sep 12, 20254,398.004,405.004,366.004,385.004,352.480.14%795,900
Sep 11, 20254,350.004,403.004,340.004,379.004,346.53-0.05%475,800
Sep 10, 20254,355.004,382.004,331.004,381.004,348.510.60%501,300
Sep 9, 20254,412.004,452.004,355.004,355.004,322.70-0.80%646,900
Sep 8, 20254,427.004,428.004,347.004,390.004,357.442.16%636,100
Sep 5, 20254,282.004,309.004,266.004,297.004,265.130.56%546,400
Sep 4, 20254,266.004,306.004,251.004,273.004,241.31-0.26%519,700
Sep 3, 20254,379.004,405.004,275.004,284.004,252.23-2.39%873,600
Sep 2, 20254,373.004,400.004,359.004,389.004,356.451.13%426,900
Sep 1, 20254,304.004,343.004,279.004,340.004,307.81-0.16%364,100
Aug 29, 20254,296.004,384.004,280.004,347.004,314.760.56%769,600
Aug 28, 20254,262.004,325.004,250.004,323.004,290.940.79%562,100
Aug 27, 20254,264.004,341.004,247.004,289.004,257.190.99%716,800
Aug 26, 20254,220.004,252.004,200.004,247.004,215.500.45%2,046,300
Aug 25, 20254,275.004,284.004,228.004,228.004,196.65-0.70%377,300
Aug 22, 20254,193.004,258.004,178.004,258.004,226.420.95%621,900
Aug 21, 20254,188.004,264.004,188.004,218.004,186.720.72%542,800
Aug 20, 20254,242.004,251.004,160.004,188.004,156.94-1.53%1,006,800
Aug 19, 20254,284.004,295.004,230.004,253.004,221.46-1.66%653,600
Aug 18, 20254,300.004,338.004,293.004,325.004,292.930.28%439,700
Aug 15, 20254,344.004,350.004,253.004,313.004,281.010.30%633,400
Aug 14, 20254,314.004,333.004,286.004,300.004,268.11-0.60%641,300
Aug 13, 20254,309.004,371.004,271.004,326.004,293.921.29%753,000
Aug 12, 20254,251.004,312.004,218.004,271.004,239.330.09%746,500
Aug 8, 20254,185.004,294.004,185.004,267.004,235.362.50%1,085,100
Aug 7, 20254,129.004,163.004,076.004,163.004,132.130.43%639,200
Aug 6, 20253,985.004,212.003,955.004,145.004,114.263.01%1,191,900
Aug 5, 20254,047.004,094.004,001.004,024.003,994.16-0.35%783,400
Aug 4, 20253,964.004,038.003,961.004,038.004,008.05-1.25%532,100
Aug 1, 20254,034.004,110.004,003.004,089.004,058.681.49%516,400
Jul 31, 20254,003.004,029.003,971.004,029.003,999.121.90%601,500
Jul 30, 20253,930.003,957.003,914.003,954.003,924.680.08%612,100
Jul 29, 20253,945.003,968.003,922.003,951.003,921.70-1.23%545,900
Jul 28, 20254,020.004,023.003,981.004,000.003,970.34-0.25%470,800
Jul 25, 20254,030.004,030.003,983.004,010.003,980.260.07%528,100
Jul 24, 20253,966.004,024.003,939.004,007.003,977.281.78%785,700
Jul 23, 20253,825.003,966.003,814.003,937.003,907.804.15%1,088,100
Jul 22, 20253,812.003,840.003,761.003,780.003,751.97-1.64%733,500
Jul 18, 20253,863.003,863.003,829.003,843.003,814.500.73%373,000
Jul 17, 20253,788.003,815.003,768.003,815.003,786.710.03%409,800
Jul 16, 20253,788.003,841.003,777.003,814.003,785.720.93%617,400
Jul 15, 20253,771.003,784.003,751.003,779.003,750.97-0.13%506,100
Jul 14, 20253,747.003,793.003,741.003,784.003,755.940.26%423,700
Jul 11, 20253,822.003,839.003,763.003,774.003,746.01-0.37%934,000
Jul 10, 20253,798.003,806.003,747.003,788.003,759.91-0.94%920,100