Yokogawa Electric Corporation (YOKEY)
OTCMKTS
· Delayed Price · Currency is USD
43.40
+4.85 (12.58%)
Apr 23, 2025, 4:00 PM EDT
Yokogawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 95 |
| Mar 24, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 319 |
| Mar 21, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -4.32% | 155 |
| Mar 20, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 19 |
| Mar 19, 2025 | 39.65 | 40.50 | 39.65 | 40.50 | 40.50 | 1.89% | 359 |
| Mar 18, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -3.87% | 387 |
| Mar 17, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 8.80% | 316 |
| Mar 14, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | 223 |
| Mar 13, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | 225 |
| Mar 12, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | 136 |
| Mar 11, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | 281 |
| Mar 10, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - | 337 |
| Mar 7, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -3.12% | 292 |
| Mar 6, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - | 151 |
| Mar 5, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 1.35% | 441 |
| Mar 4, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 5.24% | 469 |
| Mar 3, 2025 | 40.60 | 40.60 | 36.78 | 36.78 | 36.78 | 0.98% | 946 |
| Feb 28, 2025 | 36.02 | 36.42 | 36.02 | 36.42 | 36.42 | -4.91% | 439 |
| Feb 27, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - | 203 |
| Feb 26, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 5.16% | 690 |
| Feb 25, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -1.85% | 783 |
| Feb 24, 2025 | 37.07 | 37.11 | 37.07 | 37.11 | 37.11 | -0.33% | 2,252 |
| Feb 21, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - | 416 |
| Feb 20, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | - | 159 |
| Feb 19, 2025 | 37.02 | 38.68 | 37.02 | 37.23 | 37.23 | -0.60% | 770 |
| Feb 18, 2025 | 39.90 | 39.90 | 35.44 | 37.45 | 37.45 | -3.68% | 1,497 |
| Feb 14, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - | 114 |
| Feb 13, 2025 | 40.92 | 40.92 | 38.88 | 38.88 | 38.88 | -3.02% | 1,334 |
| Feb 12, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - | 235 |