Yokogawa Electric Corporation (TYO:6841)
4,514.00
+76.00 (1.71%)
Oct 21, 2025, 3:30 PM JST
Yokogawa Electric Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 4,500.00 | 4,518.00 | 4,469.00 | 4,500.00 | - | 1.40% | 72,700 |
Oct 20, 2025 | 4,426.00 | 4,461.00 | 4,388.00 | 4,438.00 | 4,438.00 | 2.47% | 449,600 |
Oct 17, 2025 | 4,340.00 | 4,377.00 | 4,324.00 | 4,331.00 | 4,331.00 | -1.79% | 487,600 |
Oct 16, 2025 | 4,462.00 | 4,490.00 | 4,381.00 | 4,410.00 | 4,410.00 | 0.82% | 447,500 |
Oct 15, 2025 | 4,315.00 | 4,386.00 | 4,301.00 | 4,374.00 | 4,374.00 | 2.22% | 572,700 |
Oct 14, 2025 | 4,397.00 | 4,438.00 | 4,237.00 | 4,279.00 | 4,279.00 | -4.42% | 1,050,700 |
Oct 10, 2025 | 4,470.00 | 4,520.00 | 4,438.00 | 4,477.00 | 4,477.00 | -0.07% | 1,198,900 |
Oct 9, 2025 | 4,500.00 | 4,549.00 | 4,455.00 | 4,480.00 | 4,480.00 | 0.16% | 742,500 |
Oct 8, 2025 | 4,515.00 | 4,550.00 | 4,437.00 | 4,473.00 | 4,473.00 | -0.29% | 856,800 |
Oct 7, 2025 | 4,554.00 | 4,560.00 | 4,469.00 | 4,486.00 | 4,486.00 | -0.88% | 775,500 |
Oct 6, 2025 | 4,558.00 | 4,560.00 | 4,454.00 | 4,526.00 | 4,526.00 | 4.74% | 1,091,400 |
Oct 3, 2025 | 4,205.00 | 4,347.00 | 4,200.00 | 4,321.00 | 4,321.00 | 1.96% | 741,400 |
Oct 2, 2025 | 4,227.00 | 4,303.00 | 4,206.00 | 4,238.00 | 4,238.00 | -0.16% | 566,400 |
Oct 1, 2025 | 4,217.00 | 4,253.00 | 4,209.00 | 4,245.00 | 4,245.00 | -0.24% | 584,500 |
Sep 30, 2025 | 4,172.00 | 4,259.00 | 4,172.00 | 4,255.00 | 4,255.00 | 0.66% | 828,100 |
Sep 29, 2025 | 4,294.00 | 4,312.00 | 4,205.00 | 4,227.00 | 4,227.00 | -2.04% | 593,500 |
Sep 26, 2025 | 4,310.00 | 4,353.00 | 4,292.00 | 4,315.00 | 4,283.00 | -0.12% | 797,200 |
Sep 25, 2025 | 4,310.00 | 4,343.00 | 4,285.00 | 4,320.00 | 4,287.96 | -0.02% | 713,700 |
Sep 24, 2025 | 4,427.00 | 4,429.00 | 4,285.00 | 4,321.00 | 4,288.96 | -1.50% | 629,100 |
Sep 22, 2025 | 4,331.00 | 4,424.00 | 4,295.00 | 4,387.00 | 4,354.47 | 1.53% | 482,200 |
Sep 19, 2025 | 4,384.00 | 4,407.00 | 4,274.00 | 4,321.00 | 4,288.96 | -0.53% | 1,562,700 |
Sep 18, 2025 | 4,292.00 | 4,364.00 | 4,275.00 | 4,344.00 | 4,311.78 | 0.91% | 583,400 |
Sep 17, 2025 | 4,390.00 | 4,390.00 | 4,305.00 | 4,305.00 | 4,273.07 | -2.54% | 595,100 |
Sep 16, 2025 | 4,398.00 | 4,459.00 | 4,380.00 | 4,417.00 | 4,384.24 | 0.73% | 631,100 |
Sep 12, 2025 | 4,398.00 | 4,405.00 | 4,366.00 | 4,385.00 | 4,352.48 | 0.14% | 795,900 |
Sep 11, 2025 | 4,350.00 | 4,403.00 | 4,340.00 | 4,379.00 | 4,346.53 | -0.05% | 795,900 |
Sep 10, 2025 | 4,355.00 | 4,382.00 | 4,331.00 | 4,381.00 | 4,348.51 | 0.60% | 501,300 |
Sep 9, 2025 | 4,412.00 | 4,452.00 | 4,355.00 | 4,355.00 | 4,322.70 | -0.80% | 646,900 |
Sep 8, 2025 | 4,427.00 | 4,428.00 | 4,347.00 | 4,390.00 | 4,357.44 | 2.16% | 636,100 |
Sep 5, 2025 | 4,282.00 | 4,309.00 | 4,266.00 | 4,297.00 | 4,265.13 | 0.56% | 546,400 |
Sep 4, 2025 | 4,266.00 | 4,306.00 | 4,251.00 | 4,273.00 | 4,241.31 | -0.26% | 519,700 |
Sep 3, 2025 | 4,379.00 | 4,405.00 | 4,275.00 | 4,284.00 | 4,252.23 | -2.39% | 873,600 |
Sep 2, 2025 | 4,373.00 | 4,400.00 | 4,359.00 | 4,389.00 | 4,356.45 | 1.13% | 426,900 |
Sep 1, 2025 | 4,304.00 | 4,343.00 | 4,279.00 | 4,340.00 | 4,307.80 | -0.16% | 364,100 |
Aug 29, 2025 | 4,296.00 | 4,384.00 | 4,280.00 | 4,347.00 | 4,314.75 | 0.56% | 769,600 |
Aug 28, 2025 | 4,262.00 | 4,325.00 | 4,250.00 | 4,323.00 | 4,290.92 | 0.79% | 562,100 |
Aug 27, 2025 | 4,264.00 | 4,341.00 | 4,247.00 | 4,289.00 | 4,257.18 | 0.99% | 716,800 |
Aug 26, 2025 | 4,220.00 | 4,252.00 | 4,200.00 | 4,247.00 | 4,215.49 | 0.45% | 2,046,300 |
Aug 25, 2025 | 4,275.00 | 4,284.00 | 4,228.00 | 4,228.00 | 4,196.63 | -0.70% | 377,300 |
Aug 22, 2025 | 4,193.00 | 4,258.00 | 4,178.00 | 4,258.00 | 4,226.41 | 0.95% | 621,900 |
Aug 21, 2025 | 4,188.00 | 4,264.00 | 4,188.00 | 4,218.00 | 4,186.70 | 0.72% | 542,800 |
Aug 20, 2025 | 4,242.00 | 4,251.00 | 4,160.00 | 4,188.00 | 4,156.93 | -1.53% | 1,006,800 |
Aug 19, 2025 | 4,284.00 | 4,295.00 | 4,230.00 | 4,253.00 | 4,221.44 | -1.66% | 653,600 |
Aug 18, 2025 | 4,300.00 | 4,338.00 | 4,293.00 | 4,325.00 | 4,292.91 | 0.28% | 439,700 |
Aug 15, 2025 | 4,344.00 | 4,350.00 | 4,253.00 | 4,313.00 | 4,281.00 | 0.30% | 633,400 |
Aug 14, 2025 | 4,314.00 | 4,333.00 | 4,286.00 | 4,300.00 | 4,268.09 | -0.60% | 641,300 |
Aug 13, 2025 | 4,309.00 | 4,371.00 | 4,271.00 | 4,326.00 | 4,293.90 | 1.29% | 753,000 |
Aug 12, 2025 | 4,251.00 | 4,312.00 | 4,218.00 | 4,271.00 | 4,239.31 | 0.09% | 746,500 |
Aug 8, 2025 | 4,185.00 | 4,294.00 | 4,185.00 | 4,267.00 | 4,235.34 | 2.50% | 1,085,100 |
Aug 7, 2025 | 4,129.00 | 4,163.00 | 4,076.00 | 4,163.00 | 4,132.11 | 0.43% | 639,200 |