Yokogawa Electric Corporation (YOKEY)
OTCMKTS
· Delayed Price · Currency is USD
48.18
-0.23 (-0.46%)
Jun 3, 2025, 8:00 PM EDT
Yokogawa Electric Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | - |
Jun 4, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | 2 |
Jun 3, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | 39 |
Jun 2, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | 20 |
May 30, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | 6 |
May 29, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - | 67 |
May 28, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.46% | 291 |
May 27, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 33 |
May 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | 34,495 |
May 22, 2025 | 47.60 | 48.40 | 47.50 | 48.40 | 48.40 | 3.18% | 7,177 |
May 21, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - | 29 |
May 20, 2025 | 47.15 | 47.25 | 46.91 | 46.91 | 46.91 | 2.31% | 4,593 |
May 19, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - | 113 |
May 16, 2025 | 47.05 | 47.05 | 45.85 | 45.85 | 45.85 | -0.49% | 360 |
May 15, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - | 7 |
May 14, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - | 34 |
May 13, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -1.02% | 2,028 |
May 12, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | - | 140 |
May 9, 2025 | 47.55 | 47.55 | 46.55 | 46.55 | 46.55 | -1.19% | 714 |
May 8, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 3.66% | 339 |
May 7, 2025 | 44.70 | 45.45 | 44.70 | 45.45 | 45.45 | 3.59% | 491 |
May 6, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - | 4 |
May 5, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 3.91% | 340 |
May 2, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - | 57 |
May 1, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -2.93% | 307 |
Apr 30, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 75 |
Apr 29, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 15 |
Apr 28, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.23% | 180 |
Apr 25, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 50 |
Apr 24, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 120 |
Apr 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 88 |
Apr 22, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | 43 |
Apr 21, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.86% | 564 |
Apr 17, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - | 210 |
Apr 16, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | 11.62% | 332 |
Apr 15, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | 133 |
Apr 14, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | 183 |
Apr 11, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - | 244 |
Apr 10, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -2.53% | 292 |
Apr 9, 2025 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | 5.89% | 326 |
Apr 8, 2025 | 39.45 | 39.45 | 37.35 | 37.35 | 37.35 | 2.24% | 450 |
Apr 7, 2025 | 34.13 | 36.90 | 34.13 | 36.53 | 36.53 | 2.32% | 1,092 |
Apr 4, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -7.87% | 343 |
Apr 3, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 166 |
Apr 2, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 114 |
Apr 1, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 196 |
Mar 31, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -1.65% | 362 |
Mar 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.68% | 200 |
Mar 27, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 201 |
Mar 26, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 152 |