Yokogawa Electric Corporation (TYO:6841)
Japan
· Delayed Price · Currency is JPY 5,450.00
+119.00 (2.23%)
Apr 28, 2026, 3:30 PM JST
Yokogawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,390.00 | 5,493.00 | 5,374.00 | 5,450.00 | 5,450.00 | 2.23% | 1,894,600 |
| Apr 27, 2026 | 5,294.00 | 5,507.00 | 5,247.00 | 5,331.00 | 5,331.00 | 1.27% | 1,079,800 |
| Apr 24, 2026 | 5,269.00 | 5,332.00 | 5,214.00 | 5,264.00 | 5,264.00 | -0.28% | 776,800 |
| Apr 23, 2026 | 5,412.00 | 5,432.00 | 5,218.00 | 5,279.00 | 5,279.00 | -3.08% | 925,100 |
| Apr 22, 2026 | 5,578.00 | 5,578.00 | 5,436.00 | 5,447.00 | 5,447.00 | -2.45% | 857,500 |
| Apr 21, 2026 | 5,516.00 | 5,669.00 | 5,509.00 | 5,584.00 | 5,584.00 | 1.53% | 918,900 |
| Apr 20, 2026 | 5,474.00 | 5,518.00 | 5,415.00 | 5,500.00 | 5,500.00 | 1.59% | 761,600 |
| Apr 17, 2026 | 5,463.00 | 5,518.00 | 5,371.00 | 5,414.00 | 5,414.00 | -0.86% | 825,700 |
| Apr 16, 2026 | 5,416.00 | 5,469.00 | 5,399.00 | 5,461.00 | 5,461.00 | 1.37% | 868,900 |
| Apr 15, 2026 | 5,612.00 | 5,622.00 | 5,375.00 | 5,387.00 | 5,387.00 | -3.99% | 1,024,200 |
| Apr 14, 2026 | 5,702.00 | 5,726.00 | 5,597.00 | 5,611.00 | 5,611.00 | 0.16% | 803,200 |
| Apr 13, 2026 | 5,553.00 | 5,635.00 | 5,526.00 | 5,602.00 | 5,602.00 | -0.62% | 827,300 |
| Apr 10, 2026 | 5,660.00 | 5,697.00 | 5,609.00 | 5,637.00 | 5,637.00 | -0.30% | 1,248,900 |
| Apr 9, 2026 | 5,476.00 | 5,698.00 | 5,453.00 | 5,654.00 | 5,654.00 | 4.07% | 2,368,800 |
| Apr 8, 2026 | 5,255.00 | 5,434.00 | 5,200.00 | 5,433.00 | 5,433.00 | 8.97% | 2,008,500 |
| Apr 7, 2026 | 4,966.00 | 5,025.00 | 4,937.00 | 4,986.00 | 4,986.00 | 1.16% | 851,300 |
| Apr 6, 2026 | 4,928.00 | 5,001.00 | 4,928.00 | 4,929.00 | 4,929.00 | -0.02% | 665,200 |
| Apr 3, 2026 | 4,973.00 | 5,045.00 | 4,922.00 | 4,930.00 | 4,930.00 | 2.43% | 896,800 |
| Apr 2, 2026 | 5,136.00 | 5,160.00 | 4,813.00 | 4,813.00 | 4,813.00 | -4.73% | 1,817,400 |
| Apr 1, 2026 | 4,995.00 | 5,054.00 | 4,943.00 | 5,052.00 | 5,052.00 | 6.49% | 1,170,000 |
| Mar 31, 2026 | 4,724.00 | 4,921.00 | 4,715.00 | 4,744.00 | 4,744.00 | -2.47% | 1,425,000 |
| Mar 30, 2026 | 4,711.00 | 4,864.00 | 4,585.00 | 4,864.00 | 4,864.00 | -4.01% | 1,262,100 |
| Mar 27, 2026 | 5,064.00 | 5,097.00 | 4,957.00 | 5,067.00 | 5,021.00 | -1.88% | 955,000 |
| Mar 26, 2026 | 5,174.00 | 5,230.00 | 5,107.00 | 5,164.00 | 5,117.12 | 0.12% | 856,100 |
| Mar 25, 2026 | 5,151.00 | 5,183.00 | 5,098.00 | 5,158.00 | 5,111.17 | 3.55% | 1,133,700 |
| Mar 24, 2026 | 5,010.00 | 5,054.00 | 4,919.00 | 4,981.00 | 4,935.78 | 2.28% | 1,151,300 |
| Mar 23, 2026 | 4,935.00 | 5,008.00 | 4,820.00 | 4,870.00 | 4,825.79 | -6.94% | 1,576,700 |
| Mar 19, 2026 | 5,366.00 | 5,566.00 | 5,233.00 | 5,233.00 | 5,185.49 | -5.98% | 1,893,100 |
| Mar 18, 2026 | 5,495.00 | 5,613.00 | 5,469.00 | 5,566.00 | 5,515.47 | 1.94% | 817,800 |
| Mar 17, 2026 | 5,560.00 | 5,588.00 | 5,432.00 | 5,460.00 | 5,410.43 | -0.58% | 1,033,300 |
| Mar 16, 2026 | 5,530.00 | 5,595.00 | 5,454.00 | 5,492.00 | 5,442.14 | -1.74% | 791,500 |
| Mar 13, 2026 | 5,487.00 | 5,598.00 | 5,484.00 | 5,589.00 | 5,538.26 | -1.06% | 1,202,700 |
| Mar 12, 2026 | 5,620.00 | 5,728.00 | 5,583.00 | 5,649.00 | 5,597.72 | -2.10% | 1,399,400 |
| Mar 11, 2026 | 5,725.00 | 5,870.00 | 5,679.00 | 5,770.00 | 5,717.62 | 5.81% | 1,836,300 |
| Mar 10, 2026 | 5,330.00 | 5,512.00 | 5,293.00 | 5,453.00 | 5,403.50 | 4.26% | 1,113,900 |
| Mar 9, 2026 | 5,373.00 | 5,470.00 | 5,107.00 | 5,230.00 | 5,182.52 | -7.81% | 1,222,600 |
| Mar 6, 2026 | 5,617.00 | 5,724.00 | 5,600.00 | 5,673.00 | 5,621.50 | -0.35% | 1,030,200 |
| Mar 5, 2026 | 5,711.00 | 5,827.00 | 5,645.00 | 5,693.00 | 5,641.32 | 2.60% | 1,127,700 |
| Mar 4, 2026 | 5,694.00 | 5,759.00 | 5,424.00 | 5,549.00 | 5,498.62 | -5.03% | 1,690,400 |
| Mar 3, 2026 | 6,204.00 | 6,236.00 | 5,843.00 | 5,843.00 | 5,789.96 | -5.30% | 1,471,700 |
| Mar 2, 2026 | 6,112.00 | 6,259.00 | 6,038.00 | 6,170.00 | 6,113.99 | -1.20% | 1,717,100 |
| Feb 27, 2026 | 6,162.00 | 6,317.00 | 6,159.00 | 6,245.00 | 6,188.31 | 1.35% | 2,023,900 |
| Feb 26, 2026 | 6,150.00 | 6,226.00 | 6,006.00 | 6,162.00 | 6,106.06 | 2.46% | 1,784,200 |
| Feb 25, 2026 | 5,851.00 | 6,059.00 | 5,824.00 | 6,014.00 | 5,959.40 | 4.52% | 1,991,300 |
| Feb 24, 2026 | 5,560.00 | 5,754.00 | 5,541.00 | 5,754.00 | 5,701.76 | 6.60% | 2,115,700 |
| Feb 20, 2026 | 5,266.00 | 5,429.00 | 5,252.00 | 5,398.00 | 5,349.00 | 2.23% | 1,433,500 |
| Feb 19, 2026 | 5,237.00 | 5,321.00 | 5,211.00 | 5,280.00 | 5,232.07 | 0.80% | 682,400 |
| Feb 18, 2026 | 5,160.00 | 5,242.00 | 5,154.00 | 5,238.00 | 5,190.45 | 1.97% | 750,600 |
| Feb 17, 2026 | 5,050.00 | 5,140.00 | 5,035.00 | 5,137.00 | 5,090.36 | 0.84% | 630,200 |
| Feb 16, 2026 | 5,046.00 | 5,138.00 | 5,024.00 | 5,094.00 | 5,047.75 | 2.21% | 887,700 |
| Feb 13, 2026 | 5,000.00 | 5,045.00 | 4,953.00 | 4,984.00 | 4,938.75 | -1.40% | 1,495,100 |
| Feb 12, 2026 | 5,083.00 | 5,101.00 | 5,014.00 | 5,055.00 | 5,009.11 | -0.35% | 1,215,600 |
| Feb 10, 2026 | 4,996.00 | 5,107.00 | 4,986.00 | 5,073.00 | 5,026.95 | 2.09% | 1,392,500 |
| Feb 9, 2026 | 5,106.00 | 5,128.00 | 4,969.00 | 4,969.00 | 4,923.89 | 0.67% | 1,883,500 |
| Feb 6, 2026 | 4,922.00 | 4,969.00 | 4,884.00 | 4,936.00 | 4,891.19 | -1.12% | 990,400 |
| Feb 5, 2026 | 5,047.00 | 5,069.00 | 4,920.00 | 4,992.00 | 4,946.68 | -1.07% | 1,147,200 |
| Feb 4, 2026 | 5,100.00 | 5,113.00 | 4,877.00 | 5,046.00 | 5,000.19 | -7.11% | 2,343,800 |
| Feb 3, 2026 | 5,300.00 | 5,432.00 | 5,226.00 | 5,432.00 | 5,382.69 | 5.15% | 1,244,700 |
| Feb 2, 2026 | 5,228.00 | 5,268.00 | 5,140.00 | 5,166.00 | 5,119.10 | 0.74% | 882,100 |
| Jan 30, 2026 | 5,125.00 | 5,177.00 | 5,098.00 | 5,128.00 | 5,081.45 | -0.27% | 1,019,700 |
| Jan 29, 2026 | 5,151.00 | 5,171.00 | 5,078.00 | 5,142.00 | 5,095.32 | -0.54% | 876,700 |
| Jan 28, 2026 | 5,150.00 | 5,184.00 | 5,130.00 | 5,170.00 | 5,123.06 | -0.65% | 818,200 |
| Jan 27, 2026 | 5,213.00 | 5,230.00 | 5,152.00 | 5,204.00 | 5,156.76 | -0.23% | 953,300 |
| Jan 26, 2026 | 5,184.00 | 5,223.00 | 5,137.00 | 5,216.00 | 5,168.65 | -1.29% | 845,600 |
| Jan 23, 2026 | 5,284.00 | 5,309.00 | 5,261.00 | 5,284.00 | 5,236.03 | 0.71% | 624,200 |
| Jan 22, 2026 | 5,336.00 | 5,336.00 | 5,231.00 | 5,247.00 | 5,199.37 | 1.10% | 787,600 |
| Jan 21, 2026 | 5,140.00 | 5,216.00 | 5,126.00 | 5,190.00 | 5,142.88 | -1.24% | 588,300 |
| Jan 20, 2026 | 5,256.00 | 5,274.00 | 5,184.00 | 5,255.00 | 5,207.29 | -0.36% | 520,300 |
| Jan 19, 2026 | 5,243.00 | 5,298.00 | 5,207.00 | 5,274.00 | 5,226.12 | -0.23% | 496,200 |
| Jan 16, 2026 | 5,234.00 | 5,305.00 | 5,198.00 | 5,286.00 | 5,238.01 | -0.45% | 576,500 |
| Jan 15, 2026 | 5,338.00 | 5,365.00 | 5,285.00 | 5,310.00 | 5,261.79 | -0.75% | 765,800 |
| Jan 14, 2026 | 5,212.00 | 5,350.00 | 5,212.00 | 5,350.00 | 5,301.43 | 3.16% | 961,500 |
| Jan 13, 2026 | 5,220.00 | 5,220.00 | 5,146.00 | 5,186.00 | 5,138.92 | 2.65% | 963,100 |
| Jan 9, 2026 | 5,057.00 | 5,107.00 | 5,025.00 | 5,052.00 | 5,006.14 | 0.20% | 994,100 |
| Jan 8, 2026 | 5,100.00 | 5,125.00 | 5,030.00 | 5,042.00 | 4,996.23 | -1.37% | 732,500 |
| Jan 7, 2026 | 5,179.00 | 5,236.00 | 5,076.00 | 5,112.00 | 5,065.59 | -2.33% | 745,500 |
| Jan 6, 2026 | 5,198.00 | 5,269.00 | 5,175.00 | 5,234.00 | 5,186.48 | 1.43% | 1,068,300 |
| Jan 5, 2026 | 5,108.00 | 5,194.00 | 5,099.00 | 5,160.00 | 5,113.16 | 2.87% | 827,900 |
| Dec 30, 2025 | 5,008.00 | 5,045.00 | 4,995.00 | 5,016.00 | 4,970.46 | -1.14% | 638,800 |
| Dec 29, 2025 | 5,056.00 | 5,098.00 | 5,032.00 | 5,074.00 | 5,027.94 | 0.28% | 530,000 |
| Dec 26, 2025 | 5,119.00 | 5,133.00 | 5,054.00 | 5,060.00 | 5,014.06 | -0.33% | 457,800 |
| Dec 25, 2025 | 5,065.00 | 5,077.00 | 5,031.00 | 5,077.00 | 5,030.91 | 0.44% | 250,800 |
| Dec 24, 2025 | 5,088.00 | 5,115.00 | 5,043.00 | 5,055.00 | 5,009.11 | 0.30% | 596,200 |
| Dec 23, 2025 | 4,990.00 | 5,040.00 | 4,983.00 | 5,040.00 | 4,994.25 | 0.76% | 479,500 |
| Dec 22, 2025 | 5,000.00 | 5,013.00 | 4,941.00 | 5,002.00 | 4,956.59 | 0.87% | 473,300 |
| Dec 19, 2025 | 4,990.00 | 4,997.00 | 4,941.00 | 4,959.00 | 4,913.98 | 0.79% | 924,600 |
| Dec 18, 2025 | 5,000.00 | 5,034.00 | 4,902.00 | 4,920.00 | 4,875.33 | -2.73% | 786,000 |
| Dec 17, 2025 | 5,009.00 | 5,073.00 | 4,988.00 | 5,058.00 | 5,012.08 | 0.50% | 699,600 |
| Dec 16, 2025 | 5,116.00 | 5,140.00 | 5,033.00 | 5,033.00 | 4,987.31 | -0.75% | 886,200 |
| Dec 15, 2025 | 5,031.00 | 5,094.00 | 5,010.00 | 5,071.00 | 5,024.96 | -0.26% | 502,100 |
| Dec 12, 2025 | 5,084.00 | 5,123.00 | 5,000.00 | 5,084.00 | 5,037.85 | 1.62% | 846,500 |
| Dec 11, 2025 | 5,108.00 | 5,149.00 | 4,973.00 | 5,003.00 | 4,957.58 | -1.01% | 620,800 |
| Dec 10, 2025 | 5,044.00 | 5,118.00 | 5,030.00 | 5,054.00 | 5,008.12 | 1.08% | 825,200 |
| Dec 9, 2025 | 4,968.00 | 5,010.00 | 4,943.00 | 5,000.00 | 4,954.61 | 0.30% | 688,000 |
| Dec 8, 2025 | 4,925.00 | 4,995.00 | 4,898.00 | 4,985.00 | 4,939.74 | 2.01% | 572,900 |
| Dec 5, 2025 | 4,955.00 | 4,964.00 | 4,865.00 | 4,887.00 | 4,842.63 | -1.55% | 604,400 |
| Dec 4, 2025 | 4,952.00 | 4,965.00 | 4,884.00 | 4,964.00 | 4,918.94 | 0.04% | 702,000 |
| Dec 3, 2025 | 4,930.00 | 4,975.00 | 4,901.00 | 4,962.00 | 4,916.95 | 1.22% | 625,800 |
| Dec 2, 2025 | 4,901.00 | 4,931.00 | 4,872.00 | 4,902.00 | 4,857.50 | 0.37% | 501,200 |
| Dec 1, 2025 | 4,946.00 | 4,975.00 | 4,858.00 | 4,884.00 | 4,839.66 | -2.16% | 570,500 |