Skip to main content
logo
Yokogawa Bridge Holdings Corp. (TYO:5911)
Japan flag Japan · Delayed Price · Currency is JPY
2,932.00
+2.00 (0.07%)
May 1, 2026, 3:30 PM JST

Yokogawa Bridge Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 20262,939.002,939.002,901.002,932.002,932.000.07%83,900
Apr 30, 20262,975.002,994.002,930.002,930.002,930.00-3.78%142,500
Apr 28, 20262,948.003,045.002,931.003,045.003,045.003.92%237,300
Apr 27, 20262,893.002,953.002,883.002,930.002,930.001.14%147,100
Apr 24, 20262,916.002,917.002,874.002,897.002,897.00-0.52%81,900
Apr 23, 20262,905.002,912.002,880.002,912.002,912.00-94,700
Apr 22, 20262,944.002,949.002,907.002,912.002,912.00-1.62%107,700
Apr 21, 20262,969.002,981.002,955.002,960.002,960.000.24%70,900
Apr 20, 20262,973.002,976.002,945.002,953.002,953.000.03%83,200
Apr 17, 20262,970.002,976.002,949.002,952.002,952.00-0.74%80,800
Apr 16, 20262,980.003,000.002,974.002,974.002,974.00-0.27%55,900
Apr 15, 20263,005.003,015.002,973.002,982.002,982.00-0.50%75,600
Apr 14, 20262,987.003,000.002,980.002,997.002,997.000.47%101,800
Apr 13, 20262,976.002,992.002,954.002,983.002,983.000.24%105,000
Apr 10, 20263,020.003,030.002,973.002,976.002,976.00-1.29%94,400
Apr 9, 20263,050.003,055.003,015.003,015.003,015.00-0.82%70,500
Apr 8, 20263,050.003,050.003,015.003,040.003,040.001.00%90,900
Apr 7, 20263,000.003,030.002,995.003,010.003,010.000.17%59,100
Apr 6, 20263,040.003,040.003,005.003,005.003,005.00-0.50%66,700
Apr 3, 20263,025.003,050.003,005.003,020.003,020.00-0.33%53,300
Apr 2, 20263,055.003,075.003,015.003,030.003,030.00-0.33%70,500
Apr 1, 20263,015.003,040.002,996.003,040.003,040.002.56%98,400
Mar 31, 20262,940.002,977.002,928.002,964.002,964.000.82%168,400
Mar 30, 20262,874.002,946.002,866.002,940.002,940.00-2.65%169,700
Mar 27, 20263,020.003,040.003,000.003,020.002,960.000.17%149,600
Mar 26, 20263,025.003,030.002,984.003,015.002,955.10-0.50%73,900
Mar 25, 20263,050.003,050.003,020.003,030.002,969.801.00%82,700
Mar 24, 20263,010.003,010.002,976.003,000.002,940.402.28%107,900
Mar 23, 20262,985.002,985.002,926.002,933.002,874.73-2.40%150,100
Mar 19, 20263,030.003,040.003,000.003,005.002,945.30-1.96%112,100
Mar 18, 20263,030.003,065.003,015.003,065.003,004.112.00%61,300
Mar 17, 20263,040.003,040.003,005.003,005.002,945.300.40%58,500
Mar 16, 20263,000.003,010.002,985.002,993.002,933.54-0.40%101,900
Mar 13, 20262,999.003,025.002,999.003,005.002,945.30-0.83%107,900
Mar 12, 20263,065.003,065.003,000.003,030.002,969.80-1.46%105,600
Mar 11, 20263,085.003,110.003,075.003,075.003,013.910.33%75,000
Mar 10, 20263,050.003,090.003,035.003,065.003,004.112.27%98,100
Mar 9, 20262,948.003,005.002,931.002,997.002,937.46-2.06%217,200
Mar 6, 20263,030.003,060.003,015.003,060.002,999.210.33%79,000
Mar 5, 20263,070.003,075.003,025.003,050.002,989.402.31%196,100
Mar 4, 20263,060.003,070.002,945.002,981.002,921.77-4.15%275,500
Mar 3, 20263,110.003,140.003,090.003,110.003,048.21-1.27%156,300
Mar 2, 20263,155.003,155.003,100.003,150.003,087.42-1.87%156,300
Feb 27, 20263,190.003,210.003,175.003,210.003,146.231.58%114,800
Feb 26, 20263,170.003,185.003,160.003,160.003,097.22-0.63%114,300
Feb 25, 20263,225.003,225.003,165.003,180.003,116.82-1.09%159,900
Feb 24, 20263,220.003,230.003,165.003,215.003,151.130.47%182,200
Feb 20, 20263,185.003,200.003,155.003,200.003,136.420.31%98,200
Feb 19, 20263,155.003,190.003,135.003,190.003,126.621.27%145,600
Feb 18, 20263,145.003,150.003,125.003,150.003,087.420.32%83,800