Yokogawa Electric Corporation (YOKEF)
OTCMKTS · Delayed Price · Currency is USD
24.60
+5.50 (28.80%)
At close: Jun 10, 2025
Yokogawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 28.80% | 8,000 |
| Aug 6, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.71 | -13.14% | 306 |
| May 3, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.54 | 8.33% | 700 |
| Feb 6, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.89 | 8.04% | 100 |
| Aug 8, 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.41 | 5.80% | 100 |
| May 9, 2023 | 17.25 | 17.76 | 17.25 | 17.76 | 17.40 | 7.64% | 200 |
| Feb 8, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.16 | -3.17% | 100 |
| Feb 7, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 16.69 | 11.63% | 100 |
| Jan 18, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 14.95 | - | 393 |
| Jan 5, 2023 | 15.27 | 15.27 | 15.27 | 15.27 | 14.95 | -5.10% | 393 |
| Jan 3, 2023 | 16.09 | 16.09 | 16.09 | 16.09 | 15.76 | -7.98% | 600 |
| Nov 4, 2022 | 17.15 | 17.48 | 17.15 | 17.48 | 17.12 | - | 238 |
| Nov 1, 2022 | 17.15 | 17.48 | 17.15 | 17.48 | 17.12 | 4.86% | 238 |
| Oct 31, 2022 | 16.67 | 16.67 | 16.67 | 16.67 | 16.33 | 6.89% | 346 |
| Oct 12, 2022 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | -9.07% | 575 |
| Jul 25, 2022 | 17.15 | 17.15 | 17.15 | 17.15 | 16.80 | 7.52% | 100 |
| Jul 8, 2022 | 15.95 | 15.95 | 15.95 | 15.95 | 15.62 | -3.65% | 3,437 |
| Jul 1, 2022 | 16.56 | 16.56 | 16.56 | 16.56 | 16.22 | 1.81% | 600 |
| Jun 29, 2022 | 16.54 | 16.54 | 16.26 | 16.26 | 15.93 | 0.97% | 8,000 |
| Jun 23, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 15.78 | 1.73% | 192 |
| May 10, 2022 | 15.83 | 15.83 | 15.83 | 15.83 | 15.51 | -10.16% | 100 |
| Mar 18, 2022 | 17.62 | 17.62 | 17.62 | 17.62 | 17.26 | 7.80% | 200 |
| Mar 10, 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.01 | 1.46% | 768 |
| Feb 10, 2022 | 16.11 | 16.11 | 16.11 | 16.11 | 15.78 | -8.90% | 960 |
| Jan 18, 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.32 | -0.87% | 131 |
| Jan 14, 2022 | 17.74 | 17.84 | 17.74 | 17.84 | 17.48 | -2.83% | 3,215 |
| Dec 21, 2021 | 18.36 | 18.36 | 18.36 | 18.36 | 17.99 | -0.62% | 100 |
| Dec 17, 2021 | 18.47 | 18.47 | 18.47 | 18.47 | 18.10 | 1.13% | 374 |
| Dec 16, 2021 | 18.27 | 18.27 | 18.27 | 18.27 | 17.90 | -1.28% | 153 |
| Dec 10, 2021 | 17.97 | 18.51 | 17.97 | 18.51 | 18.13 | -10.30% | 3,295 |
| Nov 8, 2021 | 20.63 | 20.63 | 20.63 | 20.63 | 20.21 | 5.74% | 219 |
| Oct 25, 2021 | 19.51 | 19.51 | 19.51 | 19.51 | 19.11 | 30.96% | 4,200 |
| Jul 23, 2021 | 14.90 | 14.90 | 14.90 | 14.90 | 14.59 | -1.21% | 286 |
| Jul 2, 2021 | 15.08 | 15.08 | 15.08 | 15.08 | 14.77 | -2.96% | 100 |
| Jun 11, 2021 | 15.54 | 15.54 | 15.54 | 15.54 | 15.22 | -19.23% | 846 |
| May 10, 2021 | 19.24 | 19.24 | 19.24 | 19.24 | 18.85 | 2.34% | 7,079 |
| Apr 6, 2021 | 18.80 | 18.80 | 18.80 | 18.80 | 18.42 | 0.59% | 8,000 |
| Mar 31, 2021 | 18.69 | 18.69 | 18.69 | 18.69 | 18.31 | -3.09% | 100 |
| Mar 1, 2021 | 19.29 | 19.29 | 19.29 | 19.29 | 18.89 | -5.43% | 600 |
| Feb 18, 2021 | 20.39 | 20.39 | 20.39 | 20.39 | 19.98 | -6.03% | 100 |
| Jan 22, 2021 | 21.70 | 21.70 | 21.70 | 21.70 | 21.26 | 22.95% | 1,000 |
| Nov 30, 2020 | 17.65 | 17.65 | 17.65 | 17.65 | 17.29 | 15.28% | 1,000 |
| Jun 4, 2020 | 15.17 | 15.31 | 15.17 | 15.31 | 15.00 | -13.40% | 571 |
| Nov 22, 2019 | 17.68 | 17.68 | 17.68 | 17.68 | 17.32 | -0.06% | 200 |
| Oct 22, 2019 | 17.69 | 17.69 | 17.69 | 17.69 | 17.33 | -3.12% | 181 |
| Aug 6, 2019 | 18.02 | 18.26 | 18.02 | 18.26 | 17.89 | -6.08% | 300 |
| Feb 25, 2019 | 19.43 | 19.44 | 19.43 | 19.44 | 19.05 | 0.48% | 5,000 |
| Feb 22, 2019 | 19.35 | 19.35 | 19.35 | 19.35 | 18.95 | 0.26% | 20,000 |
| Feb 6, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 18.91 | 20.93% | 10,000 |