Yokogawa Bridge Holdings Corp. (TYO:5911)
Japan · Delayed Price · Currency is JPY 2,836.00
+39.00 (1.39%)
May 26, 2026, 3:30 PM JST
Yokogawa Bridge Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2,797.00 | 2,857.00 | 2,792.00 | 2,836.00 | 2,836.00 | 1.39% | 111,700 |
| May 25, 2026 | 2,819.00 | 2,832.00 | 2,795.00 | 2,797.00 | 2,797.00 | 0.18% | 84,800 |
| May 22, 2026 | 2,820.00 | 2,825.00 | 2,778.00 | 2,792.00 | 2,792.00 | -1.20% | 114,300 |
| May 21, 2026 | 2,825.00 | 2,853.00 | 2,825.00 | 2,826.00 | 2,826.00 | 0.50% | 54,900 |
| May 20, 2026 | 2,876.00 | 2,876.00 | 2,806.00 | 2,812.00 | 2,812.00 | -2.56% | 114,800 |
| May 19, 2026 | 2,891.00 | 2,909.00 | 2,873.00 | 2,886.00 | 2,886.00 | 0.59% | 122,900 |
| May 18, 2026 | 2,904.00 | 2,926.00 | 2,840.00 | 2,869.00 | 2,869.00 | -1.95% | 175,600 |
| May 15, 2026 | 2,849.00 | 2,926.00 | 2,848.00 | 2,926.00 | 2,926.00 | 3.39% | 161,600 |
| May 14, 2026 | 2,848.00 | 2,848.00 | 2,793.00 | 2,830.00 | 2,830.00 | -3.15% | 271,200 |
| May 13, 2026 | 2,968.00 | 2,991.00 | 2,922.00 | 2,922.00 | 2,922.00 | -2.34% | 146,800 |
| May 12, 2026 | 2,989.00 | 3,000.00 | 2,967.00 | 2,992.00 | 2,992.00 | 0.74% | 93,700 |
| May 11, 2026 | 2,958.00 | 3,000.00 | 2,950.00 | 2,970.00 | 2,970.00 | 0.37% | 111,800 |
| May 8, 2026 | 2,954.00 | 2,966.00 | 2,930.00 | 2,959.00 | 2,959.00 | 0.14% | 116,800 |
| May 7, 2026 | 2,931.00 | 2,965.00 | 2,926.00 | 2,955.00 | 2,955.00 | 0.78% | 89,500 |
| May 1, 2026 | 2,939.00 | 2,939.00 | 2,901.00 | 2,932.00 | 2,932.00 | 0.07% | 83,900 |
| Apr 30, 2026 | 2,975.00 | 2,994.00 | 2,930.00 | 2,930.00 | 2,930.00 | -3.78% | 142,500 |
| Apr 28, 2026 | 2,948.00 | 3,045.00 | 2,931.00 | 3,045.00 | 3,045.00 | 3.92% | 237,300 |
| Apr 27, 2026 | 2,893.00 | 2,953.00 | 2,883.00 | 2,930.00 | 2,930.00 | 1.14% | 147,100 |
| Apr 24, 2026 | 2,916.00 | 2,917.00 | 2,874.00 | 2,897.00 | 2,897.00 | -0.52% | 81,900 |
| Apr 23, 2026 | 2,905.00 | 2,912.00 | 2,880.00 | 2,912.00 | 2,912.00 | - | 94,700 |
| Apr 22, 2026 | 2,944.00 | 2,949.00 | 2,907.00 | 2,912.00 | 2,912.00 | -1.62% | 107,700 |
| Apr 21, 2026 | 2,969.00 | 2,981.00 | 2,955.00 | 2,960.00 | 2,960.00 | 0.24% | 70,900 |
| Apr 20, 2026 | 2,973.00 | 2,976.00 | 2,945.00 | 2,953.00 | 2,953.00 | 0.03% | 83,200 |
| Apr 17, 2026 | 2,970.00 | 2,976.00 | 2,949.00 | 2,952.00 | 2,952.00 | -0.74% | 80,800 |
| Apr 16, 2026 | 2,980.00 | 3,000.00 | 2,974.00 | 2,974.00 | 2,974.00 | -0.27% | 55,900 |
| Apr 15, 2026 | 3,005.00 | 3,015.00 | 2,973.00 | 2,982.00 | 2,982.00 | -0.50% | 75,600 |
| Apr 14, 2026 | 2,987.00 | 3,000.00 | 2,980.00 | 2,997.00 | 2,997.00 | 0.47% | 101,800 |
| Apr 13, 2026 | 2,976.00 | 2,992.00 | 2,954.00 | 2,983.00 | 2,983.00 | 0.24% | 105,000 |
| Apr 10, 2026 | 3,020.00 | 3,030.00 | 2,973.00 | 2,976.00 | 2,976.00 | -1.29% | 94,400 |
| Apr 9, 2026 | 3,050.00 | 3,055.00 | 3,015.00 | 3,015.00 | 3,015.00 | -0.82% | 70,500 |
| Apr 8, 2026 | 3,050.00 | 3,050.00 | 3,015.00 | 3,040.00 | 3,040.00 | 1.00% | 90,900 |
| Apr 7, 2026 | 3,000.00 | 3,030.00 | 2,995.00 | 3,010.00 | 3,010.00 | 0.17% | 59,100 |
| Apr 6, 2026 | 3,040.00 | 3,040.00 | 3,005.00 | 3,005.00 | 3,005.00 | -0.50% | 66,700 |
| Apr 3, 2026 | 3,025.00 | 3,050.00 | 3,005.00 | 3,020.00 | 3,020.00 | -0.33% | 53,300 |
| Apr 2, 2026 | 3,055.00 | 3,075.00 | 3,015.00 | 3,030.00 | 3,030.00 | -0.33% | 70,500 |
| Apr 1, 2026 | 3,015.00 | 3,040.00 | 2,996.00 | 3,040.00 | 3,040.00 | 2.56% | 98,400 |
| Mar 31, 2026 | 2,940.00 | 2,977.00 | 2,928.00 | 2,964.00 | 2,964.00 | 0.82% | 168,400 |
| Mar 30, 2026 | 2,874.00 | 2,946.00 | 2,866.00 | 2,940.00 | 2,940.00 | -0.68% | 169,700 |
| Mar 27, 2026 | 3,020.00 | 3,040.00 | 3,000.00 | 3,020.00 | 2,960.00 | 0.17% | 149,600 |
| Mar 26, 2026 | 3,025.00 | 3,030.00 | 2,984.00 | 3,015.00 | 2,955.10 | -0.50% | 73,900 |
| Mar 25, 2026 | 3,050.00 | 3,050.00 | 3,020.00 | 3,030.00 | 2,969.80 | 1.00% | 82,700 |
| Mar 24, 2026 | 3,010.00 | 3,010.00 | 2,976.00 | 3,000.00 | 2,940.40 | 2.28% | 107,900 |
| Mar 23, 2026 | 2,985.00 | 2,985.00 | 2,926.00 | 2,933.00 | 2,874.73 | -2.40% | 150,100 |
| Mar 19, 2026 | 3,030.00 | 3,040.00 | 3,000.00 | 3,005.00 | 2,945.30 | -1.96% | 112,100 |
| Mar 18, 2026 | 3,030.00 | 3,065.00 | 3,015.00 | 3,065.00 | 3,004.11 | 2.00% | 61,300 |
| Mar 17, 2026 | 3,040.00 | 3,040.00 | 3,005.00 | 3,005.00 | 2,945.30 | 0.40% | 58,500 |
| Mar 16, 2026 | 3,000.00 | 3,010.00 | 2,985.00 | 2,993.00 | 2,933.54 | -0.40% | 101,900 |
| Mar 13, 2026 | 2,999.00 | 3,025.00 | 2,999.00 | 3,005.00 | 2,945.30 | -0.83% | 107,900 |
| Mar 12, 2026 | 3,065.00 | 3,065.00 | 3,000.00 | 3,030.00 | 2,969.80 | -1.46% | 105,600 |
| Mar 11, 2026 | 3,085.00 | 3,110.00 | 3,075.00 | 3,075.00 | 3,013.91 | 0.33% | 75,000 |