Yokogawa Bridge Holdings Corp. (TYO:5911)
Japan · Delayed Price · Currency is JPY 2,987.00
+4.00 (0.13%)
Sep 4, 2026, 3:30 PM JST
Yokogawa Bridge Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,975.00 | 2,987.00 | 2,962.00 | 2,987.00 | 2,987.00 | 0.13% | 94,300 |
| Sep 3, 2026 | 2,975.00 | 2,995.00 | 2,970.00 | 2,983.00 | 2,983.00 | 0.27% | 71,300 |
| Sep 2, 2026 | 2,983.00 | 2,994.00 | 2,972.00 | 2,975.00 | 2,975.00 | -1.00% | 102,900 |
| Sep 1, 2026 | 2,977.00 | 3,010.00 | 2,973.00 | 3,005.00 | 3,005.00 | 1.31% | 96,300 |
| Aug 31, 2026 | 2,988.00 | 3,000.00 | 2,966.00 | 2,966.00 | 2,966.00 | -0.80% | 108,300 |
| Aug 28, 2026 | 3,020.00 | 3,020.00 | 2,990.00 | 2,990.00 | 2,990.00 | -1.16% | 92,500 |
| Aug 27, 2026 | 3,025.00 | 3,030.00 | 3,005.00 | 3,025.00 | 3,025.00 | 0.50% | 51,400 |
| Aug 26, 2026 | 3,005.00 | 3,025.00 | 3,005.00 | 3,010.00 | 3,010.00 | 0.64% | 77,700 |
| Aug 25, 2026 | 3,005.00 | 3,005.00 | 2,983.00 | 2,991.00 | 2,991.00 | 0.10% | 73,500 |
| Aug 24, 2026 | 2,988.00 | 3,010.00 | 2,983.00 | 2,988.00 | 2,988.00 | 0.10% | 76,300 |
| Aug 21, 2026 | 2,961.00 | 2,988.00 | 2,961.00 | 2,985.00 | 2,985.00 | 0.54% | 50,800 |
| Aug 20, 2026 | 2,971.00 | 2,996.00 | 2,954.00 | 2,969.00 | 2,969.00 | 0.41% | 89,400 |
| Aug 19, 2026 | 2,990.00 | 2,990.00 | 2,944.00 | 2,957.00 | 2,957.00 | -1.33% | 83,800 |
| Aug 18, 2026 | 2,960.00 | 2,998.00 | 2,959.00 | 2,997.00 | 2,997.00 | 1.28% | 102,000 |
| Aug 17, 2026 | 2,957.00 | 2,976.00 | 2,957.00 | 2,959.00 | 2,959.00 | 0.34% | 73,200 |
| Aug 14, 2026 | 2,921.00 | 2,949.00 | 2,914.00 | 2,949.00 | 2,949.00 | 0.89% | 100,500 |
| Aug 13, 2026 | 2,925.00 | 2,934.00 | 2,916.00 | 2,923.00 | 2,923.00 | -0.20% | 103,300 |
| Aug 12, 2026 | 2,924.00 | 2,938.00 | 2,917.00 | 2,929.00 | 2,929.00 | 0.21% | 103,200 |
| Aug 10, 2026 | 2,943.00 | 2,943.00 | 2,921.00 | 2,923.00 | 2,923.00 | -0.37% | 81,200 |
| Aug 7, 2026 | 2,939.00 | 2,952.00 | 2,926.00 | 2,934.00 | 2,934.00 | - | 97,900 |
| Aug 6, 2026 | 2,930.00 | 2,957.00 | 2,919.00 | 2,934.00 | 2,934.00 | 0.51% | 83,100 |
| Aug 5, 2026 | 2,915.00 | 2,925.00 | 2,902.00 | 2,919.00 | 2,919.00 | 0.17% | 104,800 |
| Aug 4, 2026 | 2,929.00 | 2,934.00 | 2,905.00 | 2,914.00 | 2,914.00 | -0.51% | 98,200 |
| Aug 3, 2026 | 2,960.00 | 2,961.00 | 2,890.00 | 2,929.00 | 2,929.00 | -1.05% | 181,200 |
| Jul 31, 2026 | 2,951.00 | 2,970.00 | 2,933.00 | 2,960.00 | 2,960.00 | -0.30% | 295,000 |
| Jul 30, 2026 | 2,980.00 | 3,020.00 | 2,952.00 | 2,969.00 | 2,969.00 | -0.80% | 175,000 |
| Jul 29, 2026 | 3,005.00 | 3,020.00 | 2,969.00 | 2,993.00 | 2,993.00 | 1.70% | 204,300 |
| Jul 28, 2026 | 2,951.00 | 2,975.00 | 2,898.00 | 2,943.00 | 2,943.00 | -2.06% | 292,500 |
| Jul 27, 2026 | 2,958.00 | 3,040.00 | 2,958.00 | 3,005.00 | 3,005.00 | 2.35% | 211,600 |
| Jul 24, 2026 | 2,906.00 | 2,936.00 | 2,900.00 | 2,936.00 | 2,936.00 | 0.34% | 92,600 |
| Jul 23, 2026 | 2,935.00 | 2,937.00 | 2,912.00 | 2,926.00 | 2,926.00 | 0.03% | 61,500 |
| Jul 22, 2026 | 2,921.00 | 2,934.00 | 2,914.00 | 2,925.00 | 2,925.00 | 0.17% | 62,900 |
| Jul 21, 2026 | 2,910.00 | 2,939.00 | 2,900.00 | 2,920.00 | 2,920.00 | 1.04% | 72,900 |
| Jul 17, 2026 | 2,914.00 | 2,926.00 | 2,872.00 | 2,890.00 | 2,890.00 | -0.28% | 88,200 |
| Jul 16, 2026 | 2,910.00 | 2,937.00 | 2,889.00 | 2,898.00 | 2,898.00 | -0.14% | 76,200 |
| Jul 15, 2026 | 2,900.00 | 2,908.00 | 2,883.00 | 2,902.00 | 2,902.00 | 0.76% | 74,400 |
| Jul 14, 2026 | 2,855.00 | 2,889.00 | 2,853.00 | 2,880.00 | 2,880.00 | 1.16% | 78,300 |
| Jul 13, 2026 | 2,868.00 | 2,883.00 | 2,843.00 | 2,847.00 | 2,847.00 | -0.38% | 96,400 |
| Jul 10, 2026 | 2,876.00 | 2,892.00 | 2,858.00 | 2,858.00 | 2,858.00 | -0.59% | 87,100 |
| Jul 9, 2026 | 2,870.00 | 2,890.00 | 2,862.00 | 2,875.00 | 2,875.00 | 0.07% | 71,100 |
| Jul 8, 2026 | 2,868.00 | 2,887.00 | 2,850.00 | 2,873.00 | 2,873.00 | -0.07% | 84,700 |
| Jul 7, 2026 | 2,897.00 | 2,904.00 | 2,875.00 | 2,875.00 | 2,875.00 | -0.07% | 85,800 |
| Jul 6, 2026 | 2,870.00 | 2,889.00 | 2,860.00 | 2,877.00 | 2,877.00 | 1.20% | 91,000 |
| Jul 3, 2026 | 2,858.00 | 2,867.00 | 2,840.00 | 2,843.00 | 2,843.00 | 0.11% | 86,900 |
| Jul 2, 2026 | 2,835.00 | 2,864.00 | 2,829.00 | 2,840.00 | 2,840.00 | 0.53% | 86,100 |
| Jul 1, 2026 | 2,832.00 | 2,845.00 | 2,822.00 | 2,825.00 | 2,825.00 | -0.53% | 70,000 |
| Jun 30, 2026 | 2,860.00 | 2,860.00 | 2,830.00 | 2,840.00 | 2,840.00 | 0.04% | 90,100 |
| Jun 29, 2026 | 2,830.00 | 2,846.00 | 2,817.00 | 2,839.00 | 2,839.00 | 0.89% | 105,300 |
| Jun 26, 2026 | 2,800.00 | 2,819.00 | 2,790.00 | 2,814.00 | 2,814.00 | 0.50% | 114,400 |
| Jun 25, 2026 | 2,839.00 | 2,839.00 | 2,800.00 | 2,800.00 | 2,800.00 | -0.25% | 69,400 |