Yokogawa Electric Corporation (TYO:6841)
Japan
· Delayed Price · Currency is JPY 5,230.00
-443.00 (-7.81%)
At close: Mar 9, 2026
Yokogawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,373.00 | 5,470.00 | 5,107.00 | 5,230.00 | 5,230.00 | -7.81% | 1,222,600 |
| Mar 6, 2026 | 5,617.00 | 5,724.00 | 5,600.00 | 5,673.00 | 5,673.00 | -0.35% | 1,030,200 |
| Mar 5, 2026 | 5,711.00 | 5,827.00 | 5,645.00 | 5,693.00 | 5,693.00 | 2.60% | 1,127,700 |
| Mar 4, 2026 | 5,694.00 | 5,759.00 | 5,424.00 | 5,549.00 | 5,549.00 | -5.03% | 1,690,400 |
| Mar 3, 2026 | 6,204.00 | 6,236.00 | 5,843.00 | 5,843.00 | 5,843.00 | -5.30% | 1,471,700 |
| Mar 2, 2026 | 6,112.00 | 6,259.00 | 6,038.00 | 6,170.00 | 6,170.00 | -1.20% | 1,717,100 |
| Feb 27, 2026 | 6,162.00 | 6,317.00 | 6,159.00 | 6,245.00 | 6,245.00 | 1.35% | 2,023,900 |
| Feb 26, 2026 | 6,150.00 | 6,226.00 | 6,006.00 | 6,162.00 | 6,162.00 | 2.46% | 1,784,200 |
| Feb 25, 2026 | 5,851.00 | 6,059.00 | 5,824.00 | 6,014.00 | 6,014.00 | 4.52% | 1,991,300 |
| Feb 24, 2026 | 5,560.00 | 5,754.00 | 5,541.00 | 5,754.00 | 5,754.00 | 6.60% | 2,115,700 |
| Feb 20, 2026 | 5,266.00 | 5,429.00 | 5,252.00 | 5,398.00 | 5,398.00 | 2.23% | 1,433,500 |
| Feb 19, 2026 | 5,237.00 | 5,321.00 | 5,211.00 | 5,280.00 | 5,280.00 | 0.80% | 682,400 |
| Feb 18, 2026 | 5,160.00 | 5,242.00 | 5,154.00 | 5,238.00 | 5,238.00 | 1.97% | 750,600 |
| Feb 17, 2026 | 5,050.00 | 5,140.00 | 5,035.00 | 5,137.00 | 5,137.00 | 0.84% | 630,200 |
| Feb 16, 2026 | 5,046.00 | 5,138.00 | 5,024.00 | 5,094.00 | 5,094.00 | 2.21% | 887,700 |
| Feb 13, 2026 | 5,000.00 | 5,045.00 | 4,953.00 | 4,984.00 | 4,984.00 | -1.40% | 1,495,100 |
| Feb 12, 2026 | 5,083.00 | 5,101.00 | 5,014.00 | 5,055.00 | 5,055.00 | -0.35% | 1,215,600 |
| Feb 10, 2026 | 4,996.00 | 5,107.00 | 4,986.00 | 5,073.00 | 5,073.00 | 2.09% | 1,392,500 |
| Feb 9, 2026 | 5,106.00 | 5,128.00 | 4,969.00 | 4,969.00 | 4,969.00 | 0.67% | 1,883,500 |
| Feb 6, 2026 | 4,922.00 | 4,969.00 | 4,884.00 | 4,936.00 | 4,936.00 | -1.12% | 990,400 |
| Feb 5, 2026 | 5,047.00 | 5,069.00 | 4,920.00 | 4,992.00 | 4,992.00 | -1.07% | 1,147,200 |
| Feb 4, 2026 | 5,100.00 | 5,113.00 | 4,877.00 | 5,046.00 | 5,046.00 | -7.11% | 2,343,800 |
| Feb 3, 2026 | 5,300.00 | 5,432.00 | 5,226.00 | 5,432.00 | 5,432.00 | 5.15% | 1,244,700 |
| Feb 2, 2026 | 5,228.00 | 5,268.00 | 5,140.00 | 5,166.00 | 5,166.00 | 0.74% | 882,100 |
| Jan 30, 2026 | 5,125.00 | 5,177.00 | 5,098.00 | 5,128.00 | 5,128.00 | -0.27% | 1,019,700 |
| Jan 29, 2026 | 5,151.00 | 5,171.00 | 5,078.00 | 5,142.00 | 5,142.00 | -0.54% | 876,700 |
| Jan 28, 2026 | 5,150.00 | 5,184.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.65% | 818,200 |
| Jan 27, 2026 | 5,213.00 | 5,230.00 | 5,152.00 | 5,204.00 | 5,204.00 | -0.23% | 953,300 |
| Jan 26, 2026 | 5,184.00 | 5,223.00 | 5,137.00 | 5,216.00 | 5,216.00 | -1.29% | 845,600 |
| Jan 23, 2026 | 5,284.00 | 5,309.00 | 5,261.00 | 5,284.00 | 5,284.00 | 0.71% | 624,200 |
| Jan 22, 2026 | 5,336.00 | 5,336.00 | 5,231.00 | 5,247.00 | 5,247.00 | 1.10% | 787,600 |
| Jan 21, 2026 | 5,140.00 | 5,216.00 | 5,126.00 | 5,190.00 | 5,190.00 | -1.24% | 588,300 |
| Jan 20, 2026 | 5,256.00 | 5,274.00 | 5,184.00 | 5,255.00 | 5,255.00 | -0.36% | 520,300 |
| Jan 19, 2026 | 5,243.00 | 5,298.00 | 5,207.00 | 5,274.00 | 5,274.00 | -0.23% | 496,200 |
| Jan 16, 2026 | 5,234.00 | 5,305.00 | 5,198.00 | 5,286.00 | 5,286.00 | -0.45% | 576,500 |
| Jan 15, 2026 | 5,338.00 | 5,365.00 | 5,285.00 | 5,310.00 | 5,310.00 | -0.75% | 765,800 |
| Jan 14, 2026 | 5,212.00 | 5,350.00 | 5,212.00 | 5,350.00 | 5,350.00 | 3.16% | 961,500 |
| Jan 13, 2026 | 5,220.00 | 5,220.00 | 5,146.00 | 5,186.00 | 5,186.00 | 2.65% | 963,100 |
| Jan 9, 2026 | 5,057.00 | 5,107.00 | 5,025.00 | 5,052.00 | 5,052.00 | 0.20% | 994,100 |
| Jan 8, 2026 | 5,100.00 | 5,125.00 | 5,030.00 | 5,042.00 | 5,042.00 | -1.37% | 732,500 |
| Jan 7, 2026 | 5,179.00 | 5,236.00 | 5,076.00 | 5,112.00 | 5,112.00 | -2.33% | 745,500 |
| Jan 6, 2026 | 5,198.00 | 5,269.00 | 5,175.00 | 5,234.00 | 5,234.00 | 1.43% | 1,068,300 |
| Jan 5, 2026 | 5,108.00 | 5,194.00 | 5,099.00 | 5,160.00 | 5,160.00 | 2.87% | 827,900 |
| Dec 30, 2025 | 5,008.00 | 5,045.00 | 4,995.00 | 5,016.00 | 5,016.00 | -1.14% | 638,800 |
| Dec 29, 2025 | 5,056.00 | 5,098.00 | 5,032.00 | 5,074.00 | 5,074.00 | 0.28% | 530,000 |
| Dec 26, 2025 | 5,119.00 | 5,133.00 | 5,054.00 | 5,060.00 | 5,060.00 | -0.33% | 457,800 |
| Dec 25, 2025 | 5,065.00 | 5,077.00 | 5,031.00 | 5,077.00 | 5,077.00 | 0.44% | 250,800 |
| Dec 24, 2025 | 5,088.00 | 5,115.00 | 5,043.00 | 5,055.00 | 5,055.00 | 0.30% | 596,200 |
| Dec 23, 2025 | 4,990.00 | 5,040.00 | 4,983.00 | 5,040.00 | 5,040.00 | 0.76% | 479,500 |
| Dec 22, 2025 | 5,000.00 | 5,013.00 | 4,941.00 | 5,002.00 | 5,002.00 | 0.87% | 473,300 |
| Dec 19, 2025 | 4,990.00 | 4,997.00 | 4,941.00 | 4,959.00 | 4,959.00 | 0.79% | 924,600 |
| Dec 18, 2025 | 5,000.00 | 5,034.00 | 4,902.00 | 4,920.00 | 4,920.00 | -2.73% | 786,000 |
| Dec 17, 2025 | 5,009.00 | 5,073.00 | 4,988.00 | 5,058.00 | 5,058.00 | 0.50% | 699,600 |
| Dec 16, 2025 | 5,116.00 | 5,140.00 | 5,033.00 | 5,033.00 | 5,033.00 | -0.75% | 886,200 |
| Dec 15, 2025 | 5,031.00 | 5,094.00 | 5,010.00 | 5,071.00 | 5,071.00 | -0.26% | 502,100 |
| Dec 12, 2025 | 5,084.00 | 5,123.00 | 5,000.00 | 5,084.00 | 5,084.00 | 1.62% | 846,500 |
| Dec 11, 2025 | 5,108.00 | 5,149.00 | 4,973.00 | 5,003.00 | 5,003.00 | -1.01% | 620,800 |
| Dec 10, 2025 | 5,044.00 | 5,118.00 | 5,030.00 | 5,054.00 | 5,054.00 | 1.08% | 825,200 |
| Dec 9, 2025 | 4,968.00 | 5,010.00 | 4,943.00 | 5,000.00 | 5,000.00 | 0.30% | 688,000 |
| Dec 8, 2025 | 4,925.00 | 4,995.00 | 4,898.00 | 4,985.00 | 4,985.00 | 2.01% | 572,900 |
| Dec 5, 2025 | 4,955.00 | 4,964.00 | 4,865.00 | 4,887.00 | 4,887.00 | -1.55% | 604,400 |
| Dec 4, 2025 | 4,952.00 | 4,965.00 | 4,884.00 | 4,964.00 | 4,964.00 | 0.04% | 702,000 |
| Dec 3, 2025 | 4,930.00 | 4,975.00 | 4,901.00 | 4,962.00 | 4,962.00 | 1.22% | 625,800 |
| Dec 2, 2025 | 4,901.00 | 4,931.00 | 4,872.00 | 4,902.00 | 4,902.00 | 0.37% | 501,200 |
| Dec 1, 2025 | 4,946.00 | 4,975.00 | 4,858.00 | 4,884.00 | 4,884.00 | -2.16% | 570,500 |
| Nov 28, 2025 | 4,956.00 | 4,993.00 | 4,924.00 | 4,992.00 | 4,992.00 | 0.26% | 593,200 |
| Nov 27, 2025 | 4,999.00 | 5,036.00 | 4,966.00 | 4,979.00 | 4,979.00 | -0.18% | 785,900 |
| Nov 26, 2025 | 4,872.00 | 4,988.00 | 4,846.00 | 4,988.00 | 4,988.00 | 2.42% | 910,100 |
| Nov 25, 2025 | 5,086.00 | 5,086.00 | 4,846.00 | 4,870.00 | 4,870.00 | 0.19% | 1,306,900 |
| Nov 21, 2025 | 4,674.00 | 4,885.00 | 4,654.00 | 4,861.00 | 4,861.00 | 2.66% | 1,883,900 |
| Nov 20, 2025 | 4,754.00 | 4,819.00 | 4,711.00 | 4,735.00 | 4,735.00 | 1.63% | 900,400 |
| Nov 19, 2025 | 4,687.00 | 4,720.00 | 4,626.00 | 4,659.00 | 4,659.00 | 0.11% | 1,105,100 |
| Nov 18, 2025 | 4,707.00 | 4,754.00 | 4,650.00 | 4,654.00 | 4,654.00 | -2.57% | 757,600 |
| Nov 17, 2025 | 4,729.00 | 4,786.00 | 4,717.00 | 4,777.00 | 4,777.00 | 1.02% | 721,200 |
| Nov 14, 2025 | 4,693.00 | 4,756.00 | 4,581.00 | 4,729.00 | 4,729.00 | 0.64% | 1,013,900 |
| Nov 13, 2025 | 4,696.00 | 4,749.00 | 4,668.00 | 4,699.00 | 4,699.00 | -0.32% | 849,700 |
| Nov 12, 2025 | 4,614.00 | 4,714.00 | 4,594.00 | 4,714.00 | 4,714.00 | 2.72% | 792,200 |
| Nov 11, 2025 | 4,620.00 | 4,680.00 | 4,583.00 | 4,589.00 | 4,589.00 | -0.24% | 579,700 |
| Nov 10, 2025 | 4,649.00 | 4,655.00 | 4,570.00 | 4,600.00 | 4,600.00 | -0.13% | 532,100 |
| Nov 7, 2025 | 4,660.00 | 4,730.00 | 4,527.00 | 4,606.00 | 4,606.00 | -2.62% | 928,100 |
| Nov 6, 2025 | 4,690.00 | 4,815.00 | 4,661.00 | 4,730.00 | 4,730.00 | 1.11% | 1,174,400 |
| Nov 5, 2025 | 4,769.00 | 4,830.00 | 4,518.00 | 4,678.00 | 4,678.00 | -0.45% | 1,992,200 |
| Nov 4, 2025 | 4,596.00 | 4,699.00 | 4,596.00 | 4,699.00 | 4,699.00 | 1.64% | 1,314,100 |
| Oct 31, 2025 | 4,560.00 | 4,623.00 | 4,543.00 | 4,623.00 | 4,623.00 | 1.87% | 685,100 |
| Oct 30, 2025 | 4,464.00 | 4,556.00 | 4,442.00 | 4,538.00 | 4,538.00 | 1.27% | 624,700 |
| Oct 29, 2025 | 4,528.00 | 4,559.00 | 4,456.00 | 4,481.00 | 4,481.00 | -1.02% | 684,200 |
| Oct 28, 2025 | 4,638.00 | 4,645.00 | 4,515.00 | 4,527.00 | 4,527.00 | -3.29% | 494,500 |
| Oct 27, 2025 | 4,650.00 | 4,681.00 | 4,627.00 | 4,681.00 | 4,681.00 | 2.07% | 563,600 |
| Oct 24, 2025 | 4,559.00 | 4,608.00 | 4,537.00 | 4,586.00 | 4,586.00 | 1.51% | 613,300 |
| Oct 23, 2025 | 4,550.00 | 4,564.00 | 4,508.00 | 4,518.00 | 4,518.00 | -1.44% | 776,700 |
| Oct 22, 2025 | 4,513.00 | 4,640.00 | 4,509.00 | 4,584.00 | 4,584.00 | 1.55% | 696,900 |
| Oct 21, 2025 | 4,500.00 | 4,545.00 | 4,469.00 | 4,514.00 | 4,514.00 | 1.71% | 574,300 |
| Oct 20, 2025 | 4,426.00 | 4,461.00 | 4,388.00 | 4,438.00 | 4,438.00 | 2.47% | 449,600 |
| Oct 17, 2025 | 4,340.00 | 4,377.00 | 4,324.00 | 4,331.00 | 4,331.00 | -1.79% | 487,600 |
| Oct 16, 2025 | 4,462.00 | 4,490.00 | 4,381.00 | 4,410.00 | 4,410.00 | 0.82% | 447,500 |
| Oct 15, 2025 | 4,315.00 | 4,386.00 | 4,301.00 | 4,374.00 | 4,374.00 | 2.22% | 572,700 |
| Oct 14, 2025 | 4,397.00 | 4,438.00 | 4,237.00 | 4,279.00 | 4,279.00 | -4.42% | 1,050,700 |
| Oct 10, 2025 | 4,470.00 | 4,520.00 | 4,438.00 | 4,477.00 | 4,477.00 | -0.07% | 1,198,900 |
| Oct 9, 2025 | 4,500.00 | 4,549.00 | 4,455.00 | 4,480.00 | 4,480.00 | 0.16% | 742,500 |
| Oct 8, 2025 | 4,515.00 | 4,550.00 | 4,437.00 | 4,473.00 | 4,473.00 | -0.29% | 856,800 |