Yokogawa Bridge Holdings Corp. (TYO:5911)
Japan · Delayed Price · Currency is JPY 3,005.00
+69.00 (2.35%)
Jul 27, 2026, 3:30 PM JST
Yokogawa Bridge Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2,810.00 | 2,822.00 | 2,798.00 | 2,807.00 | 2,807.00 | -0.04% | 78,000 |
| Jun 23, 2026 | 2,839.00 | 2,846.00 | 2,808.00 | 2,808.00 | 2,808.00 | -1.09% | 82,200 |
| Jun 22, 2026 | 2,820.00 | 2,848.00 | 2,814.00 | 2,839.00 | 2,839.00 | -0.04% | 71,200 |
| Jun 19, 2026 | 2,834.00 | 2,858.00 | 2,824.00 | 2,840.00 | 2,840.00 | 0.64% | 107,300 |
| Jun 18, 2026 | 2,835.00 | 2,864.00 | 2,820.00 | 2,822.00 | 2,822.00 | -0.46% | 91,400 |
| Jun 17, 2026 | 2,822.00 | 2,855.00 | 2,822.00 | 2,835.00 | 2,835.00 | 0.04% | 70,400 |
| Jun 16, 2026 | 2,830.00 | 2,834.00 | 2,797.00 | 2,834.00 | 2,834.00 | 0.14% | 78,400 |
| Jun 15, 2026 | 2,795.00 | 2,830.00 | 2,790.00 | 2,830.00 | 2,830.00 | 2.17% | 81,500 |
| Jun 12, 2026 | 2,748.00 | 2,777.00 | 2,747.00 | 2,770.00 | 2,770.00 | 0.76% | 110,400 |
| Jun 11, 2026 | 2,765.00 | 2,765.00 | 2,727.00 | 2,749.00 | 2,749.00 | -0.54% | 69,600 |
| Jun 10, 2026 | 2,755.00 | 2,775.00 | 2,755.00 | 2,764.00 | 2,764.00 | 0.22% | 66,900 |
| Jun 9, 2026 | 2,772.00 | 2,788.00 | 2,744.00 | 2,758.00 | 2,758.00 | -0.04% | 160,200 |
| Jun 8, 2026 | 2,765.00 | 2,786.00 | 2,735.00 | 2,759.00 | 2,759.00 | -0.47% | 114,100 |
| Jun 5, 2026 | 2,751.00 | 2,790.00 | 2,744.00 | 2,772.00 | 2,772.00 | 1.17% | 69,800 |
| Jun 4, 2026 | 2,742.00 | 2,763.00 | 2,730.00 | 2,740.00 | 2,740.00 | -0.69% | 68,300 |
| Jun 3, 2026 | 2,734.00 | 2,767.00 | 2,720.00 | 2,759.00 | 2,759.00 | 1.14% | 111,900 |
| Jun 2, 2026 | 2,765.00 | 2,765.00 | 2,708.00 | 2,728.00 | 2,728.00 | -1.34% | 135,400 |
| Jun 1, 2026 | 2,813.00 | 2,820.00 | 2,762.00 | 2,765.00 | 2,765.00 | -1.71% | 159,900 |
| May 29, 2026 | 2,835.00 | 2,866.00 | 2,813.00 | 2,813.00 | 2,813.00 | -0.81% | 173,500 |
| May 28, 2026 | 2,834.00 | 2,856.00 | 2,818.00 | 2,836.00 | 2,836.00 | 0.07% | 97,800 |
| May 27, 2026 | 2,847.00 | 2,854.00 | 2,820.00 | 2,834.00 | 2,834.00 | -0.07% | 95,300 |
| 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 |