Skip to main content
logo
Yokogawa Bridge Holdings Corp. (TYO:5911)
Japan flag Japan · Delayed Price · Currency is JPY
2,747.00
-26.00 (-0.94%)
Oct 2, 2025, 3:30 PM JST

Yokogawa Bridge Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,756.002,773.002,720.002,747.002,747.00-0.94%94,500
Oct 1, 20252,815.002,820.002,766.002,773.002,773.00-2.01%118,900
Sep 30, 20252,834.002,845.002,811.002,830.002,830.00-0.14%123,200
Sep 29, 20252,829.002,848.002,815.002,834.002,834.00-1.90%119,500
Sep 26, 20252,855.002,896.002,855.002,889.002,829.001.62%165,400
Sep 25, 20252,850.002,852.002,828.002,843.002,783.960.35%138,500
Sep 24, 20252,810.002,840.002,798.002,833.002,774.161.36%171,500
Sep 22, 20252,814.002,826.002,792.002,795.002,736.95-0.32%137,600
Sep 19, 20252,787.002,814.002,784.002,804.002,745.770.68%184,300
Sep 18, 20252,804.002,804.002,771.002,785.002,727.16-0.29%98,500
Sep 17, 20252,803.002,812.002,780.002,793.002,734.99-0.68%98,500
Sep 16, 20252,804.002,820.002,800.002,812.002,753.600.29%98,100
Sep 12, 20252,797.002,819.002,791.002,804.002,745.770.25%96,900
Sep 11, 20252,812.002,817.002,790.002,797.002,738.91-0.53%96,900
Sep 10, 20252,820.002,824.002,808.002,812.002,753.60-0.04%68,800
Sep 9, 20252,830.002,845.002,812.002,813.002,754.58-0.35%62,700
Sep 8, 20252,802.002,826.002,800.002,823.002,764.370.82%83,700
Sep 5, 20252,806.002,809.002,782.002,800.002,741.85-0.14%86,100
Sep 4, 20252,793.002,810.002,782.002,804.002,745.770.65%74,800
Sep 3, 20252,765.002,792.002,765.002,786.002,728.140.76%122,300
Sep 2, 20252,774.002,783.002,763.002,765.002,707.57-0.07%91,800
Sep 1, 20252,764.002,790.002,754.002,767.002,709.53-0.47%86,900
Aug 29, 20252,776.002,786.002,763.002,780.002,722.260.14%74,300
Aug 28, 20252,775.002,783.002,770.002,776.002,718.340.25%65,200
Aug 27, 20252,770.002,778.002,760.002,769.002,711.49-0.04%69,300
Aug 26, 20252,770.002,775.002,761.002,770.002,712.47-61,000
Aug 25, 20252,790.002,794.002,764.002,770.002,712.47-0.50%87,700
Aug 22, 20252,784.002,791.002,766.002,784.002,726.180.36%97,800
Aug 21, 20252,770.002,779.002,757.002,774.002,716.380.29%79,200
Aug 20, 20252,761.002,779.002,748.002,766.002,708.550.07%74,300
Aug 19, 20252,756.002,764.002,745.002,764.002,706.590.36%89,600
Aug 18, 20252,750.002,760.002,743.002,754.002,696.800.58%106,600
Aug 15, 20252,708.002,738.002,708.002,738.002,681.130.66%118,600
Aug 14, 20252,728.002,741.002,704.002,720.002,663.51-0.77%93,600
Aug 13, 20252,726.002,743.002,715.002,741.002,684.070.40%119,800
Aug 12, 20252,755.002,760.002,722.002,730.002,673.30-0.69%368,200
Aug 8, 20252,733.002,752.002,726.002,749.002,691.900.59%147,300
Aug 7, 20252,753.002,768.002,727.002,733.002,676.24-0.80%107,500
Aug 6, 20252,715.002,755.002,715.002,755.002,697.781.81%105,600
Aug 5, 20252,703.002,725.002,681.002,706.002,649.800.07%99,200
Aug 4, 20252,682.002,704.002,667.002,704.002,647.84-0.41%95,500
Aug 1, 20252,683.002,717.002,682.002,715.002,658.611.23%126,000
Jul 31, 20252,684.002,692.002,662.002,682.002,626.29-0.11%280,500
Jul 30, 20252,676.002,689.002,656.002,685.002,629.230.71%128,700
Jul 29, 20252,664.002,682.002,631.002,666.002,610.63-1.08%269,900
Jul 28, 20252,695.002,720.002,690.002,695.002,639.020.30%113,900
Jul 25, 20252,694.002,702.002,666.002,687.002,631.190.67%118,600
Jul 24, 20252,666.002,680.002,661.002,669.002,613.560.45%79,900
Jul 23, 20252,663.002,670.002,645.002,657.002,601.810.15%119,300
Jul 22, 20252,658.002,668.002,645.002,653.002,597.900.49%96,900