Skip to main content
logo
Yokogawa Bridge Holdings Corp. (TYO:5911)
Japan flag Japan · Delayed Price · Currency is JPY
2,981.00
-129.00 (-4.15%)
At close: Mar 4, 2026

Yokogawa Bridge Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20263,110.003,125.003,090.003,105.00--1.43%52,100
Mar 2, 20263,155.003,155.003,100.003,150.003,150.00-1.87%156,300
Feb 27, 20263,190.003,210.003,175.003,210.003,210.001.58%114,800
Feb 26, 20263,170.003,185.003,160.003,160.003,160.00-0.63%114,300
Feb 25, 20263,225.003,225.003,165.003,180.003,180.00-1.09%159,900
Feb 24, 20263,220.003,230.003,165.003,215.003,215.000.47%182,200
Feb 20, 20263,185.003,200.003,155.003,200.003,200.000.31%98,200
Feb 19, 20263,155.003,190.003,135.003,190.003,190.001.27%145,600
Feb 18, 20263,145.003,150.003,125.003,150.003,150.000.32%83,800
Feb 17, 20263,150.003,150.003,110.003,140.003,140.00-0.16%99,600
Feb 16, 20263,165.003,165.003,105.003,145.003,145.00-0.32%170,400
Feb 13, 20263,240.003,250.003,125.003,155.003,155.00-2.32%133,600
Feb 12, 20263,240.003,240.003,210.003,230.003,230.00-102,200
Feb 10, 20263,240.003,250.003,220.003,230.003,230.00-92,500
Feb 9, 20263,265.003,265.003,205.003,230.003,230.001.10%134,300
Feb 6, 20263,160.003,195.003,145.003,195.003,195.001.11%97,000
Feb 5, 20263,165.003,180.003,140.003,160.003,160.000.48%99,900
Feb 4, 20263,150.003,175.003,135.003,145.003,145.000.16%104,600
Feb 3, 20263,125.003,170.003,120.003,140.003,140.000.48%162,100
Feb 2, 20263,150.003,150.003,110.003,125.003,125.000.48%114,400
Jan 30, 20263,115.003,125.003,080.003,110.003,110.00-0.16%91,200
Jan 29, 20263,100.003,120.003,075.003,115.003,115.000.48%68,000
Jan 28, 20263,130.003,145.003,100.003,100.003,100.00-1.74%90,700
Jan 27, 20263,120.003,155.003,105.003,155.003,155.000.48%70,700
Jan 26, 20263,165.003,165.003,130.003,140.003,140.00-1.88%63,900
Jan 23, 20263,180.003,200.003,165.003,200.003,200.000.79%54,200
Jan 22, 20263,165.003,185.003,155.003,175.003,175.000.63%59,300
Jan 21, 20263,130.003,155.003,130.003,155.003,155.00-0.16%60,900
Jan 20, 20263,170.003,175.003,145.003,160.003,160.00-0.47%61,200
Jan 19, 20263,190.003,190.003,150.003,175.003,175.00-0.63%58,600
Jan 16, 20263,130.003,195.003,130.003,195.003,195.001.43%78,500
Jan 15, 20263,140.003,160.003,135.003,150.003,150.00-0.32%60,800
Jan 14, 20263,135.003,160.003,135.003,160.003,160.000.80%112,800
Jan 13, 20263,150.003,155.003,125.003,135.003,135.000.97%65,200
Jan 9, 20263,090.003,125.003,090.003,105.003,105.000.81%88,500
Jan 8, 20263,070.003,100.003,055.003,080.003,080.000.16%76,000
Jan 7, 20263,055.003,090.003,045.003,075.003,075.000.16%67,400
Jan 6, 20263,040.003,085.003,025.003,070.003,070.001.66%97,700
Jan 5, 20263,035.003,055.003,015.003,020.003,020.00-0.17%71,600
Dec 30, 20253,050.003,065.003,025.003,025.003,025.00-0.98%69,700
Dec 29, 20253,060.003,070.003,030.003,055.003,055.000.33%69,100
Dec 26, 20253,055.003,055.003,030.003,045.003,045.000.33%46,700
Dec 25, 20253,040.003,040.003,010.003,035.003,035.000.83%53,000
Dec 24, 20253,010.003,015.003,000.003,010.003,010.00-0.17%42,900
Dec 23, 20253,000.003,015.002,993.003,015.003,015.000.77%66,900
Dec 22, 20253,010.003,010.002,984.002,992.002,992.00-0.27%74,500
Dec 19, 20252,982.003,010.002,981.003,000.003,000.000.60%82,700
Dec 18, 20252,968.002,983.002,958.002,982.002,982.000.51%86,400
Dec 17, 20252,961.002,977.002,945.002,967.002,967.000.20%69,600
Dec 16, 20252,990.002,990.002,955.002,961.002,961.00-0.44%110,600