Skip to main content
logo
Yokogawa Bridge Holdings Corp. (TYO:5911)
Japan flag Japan · Delayed Price · Currency is JPY
2,902.00
+27.00 (0.94%)
Oct 16, 2026, 3:30 PM JST

Yokogawa Bridge Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,876.002,910.002,874.002,902.002,902.000.94%82,300
Oct 15, 20262,879.002,892.002,860.002,875.002,875.00-0.42%117,700
Oct 14, 20262,876.002,897.002,868.002,887.002,887.000.14%60,400
Oct 13, 20262,860.002,893.002,842.002,883.002,883.001.51%81,300
Oct 9, 20262,829.002,865.002,829.002,840.002,840.000.42%153,300
Oct 8, 20262,861.002,861.002,812.002,828.002,828.00-1.12%130,500
Oct 7, 20262,884.002,896.002,860.002,860.002,860.00-0.83%123,900
Oct 6, 20262,894.002,899.002,875.002,884.002,884.000.24%91,100
Oct 5, 20262,906.002,912.002,870.002,877.002,877.00-1.20%118,500
Oct 2, 20262,927.002,934.002,895.002,912.002,912.00-0.65%104,900
Oct 1, 20262,924.002,935.002,912.002,931.002,931.00-0.14%110,600
Sep 30, 20262,930.002,946.002,918.002,935.002,935.00-121,700
Sep 29, 20262,988.002,988.002,925.002,935.002,935.00-0.68%99,700
Sep 28, 20263,045.003,050.003,020.003,020.002,955.00-0.33%104,600
Sep 25, 20263,015.003,040.003,010.003,030.002,964.780.83%87,300
Sep 24, 20263,020.003,025.003,000.003,005.002,940.32-0.33%74,300
Sep 18, 20263,040.003,045.003,005.003,015.002,950.11-0.82%149,400
Sep 17, 20263,005.003,040.002,996.003,040.002,974.571.64%89,600
Sep 16, 20262,987.003,015.002,987.002,991.002,926.620.84%65,200
Sep 15, 20262,969.002,981.002,959.002,966.002,902.16-0.10%58,900
Sep 14, 20262,960.002,977.002,956.002,969.002,905.100.47%73,700
Sep 11, 20262,919.002,964.002,918.002,955.002,891.400.44%108,700
Sep 10, 20262,960.002,965.002,933.002,942.002,878.68-1.11%103,600
Sep 9, 20262,960.002,987.002,955.002,975.002,910.970.07%79,800
Sep 8, 20262,955.002,985.002,941.002,973.002,909.010.44%90,800
Sep 7, 20262,988.002,997.002,960.002,960.002,896.29-0.90%126,500
Sep 4, 20262,975.002,987.002,962.002,987.002,922.710.13%94,300
Sep 3, 20262,975.002,995.002,970.002,983.002,918.800.27%71,300
Sep 2, 20262,983.002,994.002,972.002,975.002,910.97-1.00%102,900
Sep 1, 20262,977.003,010.002,973.003,005.002,940.321.31%96,300
Aug 31, 20262,988.003,000.002,966.002,966.002,902.16-0.80%108,300
Aug 28, 20263,020.003,020.002,990.002,990.002,925.65-1.16%92,500
Aug 27, 20263,025.003,030.003,005.003,025.002,959.890.50%51,400
Aug 26, 20263,005.003,025.003,005.003,010.002,945.220.64%77,700
Aug 25, 20263,005.003,005.002,983.002,991.002,926.620.10%73,500
Aug 24, 20262,988.003,010.002,983.002,988.002,923.690.10%76,300
Aug 21, 20262,961.002,988.002,961.002,985.002,920.750.54%50,800
Aug 20, 20262,971.002,996.002,954.002,969.002,905.100.41%89,400
Aug 19, 20262,990.002,990.002,944.002,957.002,893.36-1.33%83,800
Aug 18, 20262,960.002,998.002,959.002,997.002,932.501.28%102,000
Aug 17, 20262,957.002,976.002,957.002,959.002,895.310.34%73,200
Aug 14, 20262,921.002,949.002,914.002,949.002,885.530.89%100,500
Aug 13, 20262,925.002,934.002,916.002,923.002,860.09-0.20%103,300
Aug 12, 20262,924.002,938.002,917.002,929.002,865.960.21%103,200
Aug 10, 20262,943.002,943.002,921.002,923.002,860.09-0.37%81,200
Aug 7, 20262,939.002,952.002,926.002,934.002,870.85-97,900
Aug 6, 20262,930.002,957.002,919.002,934.002,870.850.51%83,100
Aug 5, 20262,915.002,925.002,902.002,919.002,856.170.17%104,800
Aug 4, 20262,929.002,934.002,905.002,914.002,851.28-0.51%98,200
Aug 3, 20262,960.002,961.002,890.002,929.002,865.96-1.05%181,200