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