Yokogawa Electric Corporation (TYO:6841)
Japan · Delayed Price · Currency is JPY 5,693.00
+144.00 (2.60%)
At close: Mar 5, 2026
Yokogawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,711.00 | 5,827.00 | 5,694.00 | 5,709.00 | - | 2.88% | 350,100 |
| Mar 4, 2026 | 5,694.00 | 5,759.00 | 5,424.00 | 5,549.00 | 5,549.00 | -5.03% | 1,690,400 |
| Mar 3, 2026 | 6,204.00 | 6,236.00 | 5,843.00 | 5,843.00 | 5,843.00 | -5.30% | 1,471,700 |
| Mar 2, 2026 | 6,112.00 | 6,259.00 | 6,038.00 | 6,170.00 | 6,170.00 | -1.20% | 1,717,100 |
| Feb 27, 2026 | 6,162.00 | 6,317.00 | 6,159.00 | 6,245.00 | 6,245.00 | 1.35% | 2,023,900 |
| Feb 26, 2026 | 6,150.00 | 6,226.00 | 6,006.00 | 6,162.00 | 6,162.00 | 2.46% | 1,784,200 |
| Feb 25, 2026 | 5,851.00 | 6,059.00 | 5,824.00 | 6,014.00 | 6,014.00 | 4.52% | 1,991,300 |
| Feb 24, 2026 | 5,560.00 | 5,754.00 | 5,541.00 | 5,754.00 | 5,754.00 | 6.60% | 2,115,700 |
| Feb 20, 2026 | 5,266.00 | 5,429.00 | 5,252.00 | 5,398.00 | 5,398.00 | 2.23% | 1,433,500 |
| Feb 19, 2026 | 5,237.00 | 5,321.00 | 5,211.00 | 5,280.00 | 5,280.00 | 0.80% | 682,400 |
| Feb 18, 2026 | 5,160.00 | 5,242.00 | 5,154.00 | 5,238.00 | 5,238.00 | 1.97% | 750,600 |
| Feb 17, 2026 | 5,050.00 | 5,140.00 | 5,035.00 | 5,137.00 | 5,137.00 | 0.84% | 630,200 |
| Feb 16, 2026 | 5,046.00 | 5,138.00 | 5,024.00 | 5,094.00 | 5,094.00 | 2.21% | 887,700 |
| Feb 13, 2026 | 5,000.00 | 5,045.00 | 4,953.00 | 4,984.00 | 4,984.00 | -1.40% | 1,495,100 |
| Feb 12, 2026 | 5,083.00 | 5,101.00 | 5,014.00 | 5,055.00 | 5,055.00 | -0.35% | 1,215,600 |
| Feb 10, 2026 | 4,996.00 | 5,107.00 | 4,986.00 | 5,073.00 | 5,073.00 | 2.09% | 1,392,500 |
| Feb 9, 2026 | 5,106.00 | 5,128.00 | 4,969.00 | 4,969.00 | 4,969.00 | 0.67% | 1,883,500 |
| Feb 6, 2026 | 4,922.00 | 4,969.00 | 4,884.00 | 4,936.00 | 4,936.00 | -1.12% | 990,400 |
| Feb 5, 2026 | 5,047.00 | 5,069.00 | 4,920.00 | 4,992.00 | 4,992.00 | -1.07% | 1,147,200 |
| Feb 4, 2026 | 5,100.00 | 5,113.00 | 4,877.00 | 5,046.00 | 5,046.00 | -7.11% | 2,343,800 |
| Feb 3, 2026 | 5,300.00 | 5,432.00 | 5,226.00 | 5,432.00 | 5,432.00 | 5.15% | 1,244,700 |
| Feb 2, 2026 | 5,228.00 | 5,268.00 | 5,140.00 | 5,166.00 | 5,166.00 | 0.74% | 882,100 |
| Jan 30, 2026 | 5,125.00 | 5,177.00 | 5,098.00 | 5,128.00 | 5,128.00 | -0.27% | 1,019,700 |
| Jan 29, 2026 | 5,151.00 | 5,171.00 | 5,078.00 | 5,142.00 | 5,142.00 | -0.54% | 876,700 |
| Jan 28, 2026 | 5,150.00 | 5,184.00 | 5,130.00 | 5,170.00 | 5,170.00 | -0.65% | 818,200 |
| Jan 27, 2026 | 5,213.00 | 5,230.00 | 5,152.00 | 5,204.00 | 5,204.00 | -0.23% | 953,300 |
| Jan 26, 2026 | 5,184.00 | 5,223.00 | 5,137.00 | 5,216.00 | 5,216.00 | -1.29% | 845,600 |
| Jan 23, 2026 | 5,284.00 | 5,309.00 | 5,261.00 | 5,284.00 | 5,284.00 | 0.71% | 624,200 |
| Jan 22, 2026 | 5,336.00 | 5,336.00 | 5,231.00 | 5,247.00 | 5,247.00 | 1.10% | 787,600 |
| Jan 21, 2026 | 5,140.00 | 5,216.00 | 5,126.00 | 5,190.00 | 5,190.00 | -1.24% | 588,300 |
| Jan 20, 2026 | 5,256.00 | 5,274.00 | 5,184.00 | 5,255.00 | 5,255.00 | -0.36% | 520,300 |
| Jan 19, 2026 | 5,243.00 | 5,298.00 | 5,207.00 | 5,274.00 | 5,274.00 | -0.23% | 496,200 |
| Jan 16, 2026 | 5,234.00 | 5,305.00 | 5,198.00 | 5,286.00 | 5,286.00 | -0.45% | 576,500 |
| Jan 15, 2026 | 5,338.00 | 5,365.00 | 5,285.00 | 5,310.00 | 5,310.00 | -0.75% | 765,800 |
| Jan 14, 2026 | 5,212.00 | 5,350.00 | 5,212.00 | 5,350.00 | 5,350.00 | 3.16% | 961,500 |
| Jan 13, 2026 | 5,220.00 | 5,220.00 | 5,146.00 | 5,186.00 | 5,186.00 | 2.65% | 963,100 |
| Jan 9, 2026 | 5,057.00 | 5,107.00 | 5,025.00 | 5,052.00 | 5,052.00 | 0.20% | 994,100 |
| Jan 8, 2026 | 5,100.00 | 5,125.00 | 5,030.00 | 5,042.00 | 5,042.00 | -1.37% | 732,500 |
| Jan 7, 2026 | 5,179.00 | 5,236.00 | 5,076.00 | 5,112.00 | 5,112.00 | -2.33% | 745,500 |
| Jan 6, 2026 | 5,198.00 | 5,269.00 | 5,175.00 | 5,234.00 | 5,234.00 | 1.43% | 1,068,300 |
| Jan 5, 2026 | 5,108.00 | 5,194.00 | 5,099.00 | 5,160.00 | 5,160.00 | 2.87% | 827,900 |
| Dec 30, 2025 | 5,008.00 | 5,045.00 | 4,995.00 | 5,016.00 | 5,016.00 | -1.14% | 638,800 |
| Dec 29, 2025 | 5,056.00 | 5,098.00 | 5,032.00 | 5,074.00 | 5,074.00 | 0.28% | 530,000 |
| Dec 26, 2025 | 5,119.00 | 5,133.00 | 5,054.00 | 5,060.00 | 5,060.00 | -0.33% | 457,800 |
| Dec 25, 2025 | 5,065.00 | 5,077.00 | 5,031.00 | 5,077.00 | 5,077.00 | 0.44% | 250,800 |
| Dec 24, 2025 | 5,088.00 | 5,115.00 | 5,043.00 | 5,055.00 | 5,055.00 | 0.30% | 596,200 |
| Dec 23, 2025 | 4,990.00 | 5,040.00 | 4,983.00 | 5,040.00 | 5,040.00 | 0.76% | 479,500 |
| Dec 22, 2025 | 5,000.00 | 5,013.00 | 4,941.00 | 5,002.00 | 5,002.00 | 0.87% | 473,300 |
| Dec 19, 2025 | 4,990.00 | 4,997.00 | 4,941.00 | 4,959.00 | 4,959.00 | 0.79% | 924,600 |
| Dec 18, 2025 | 5,000.00 | 5,034.00 | 4,902.00 | 4,920.00 | 4,920.00 | -2.73% | 786,000 |