Yokogawa Electric Corporation (TYO:6841)
Japan · Delayed Price · Currency is JPY 5,284.00
+37.00 (0.71%)
At close: Jan 23, 2026
Yokogawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 5,009.00 | 5,073.00 | 4,988.00 | 5,058.00 | 5,058.00 | 0.50% | 699,600 |
| Dec 16, 2025 | 5,116.00 | 5,140.00 | 5,033.00 | 5,033.00 | 5,033.00 | -0.75% | 886,200 |
| Dec 15, 2025 | 5,031.00 | 5,094.00 | 5,010.00 | 5,071.00 | 5,071.00 | -0.26% | 502,100 |
| Dec 12, 2025 | 5,084.00 | 5,123.00 | 5,000.00 | 5,084.00 | 5,084.00 | 1.62% | 846,500 |
| Dec 11, 2025 | 5,108.00 | 5,149.00 | 4,973.00 | 5,003.00 | 5,003.00 | -1.01% | 620,800 |
| Dec 10, 2025 | 5,044.00 | 5,118.00 | 5,030.00 | 5,054.00 | 5,054.00 | 1.08% | 825,200 |
| Dec 9, 2025 | 4,968.00 | 5,010.00 | 4,943.00 | 5,000.00 | 5,000.00 | 0.30% | 688,000 |
| Dec 8, 2025 | 4,925.00 | 4,995.00 | 4,898.00 | 4,985.00 | 4,985.00 | 2.01% | 572,900 |
| Dec 5, 2025 | 4,955.00 | 4,964.00 | 4,865.00 | 4,887.00 | 4,887.00 | -1.55% | 604,400 |
| Dec 4, 2025 | 4,952.00 | 4,965.00 | 4,884.00 | 4,964.00 | 4,964.00 | 0.04% | 702,000 |
| Dec 3, 2025 | 4,930.00 | 4,975.00 | 4,901.00 | 4,962.00 | 4,962.00 | 1.22% | 625,800 |
| Dec 2, 2025 | 4,901.00 | 4,931.00 | 4,872.00 | 4,902.00 | 4,902.00 | 0.37% | 501,200 |
| Dec 1, 2025 | 4,946.00 | 4,975.00 | 4,858.00 | 4,884.00 | 4,884.00 | -2.16% | 570,500 |
| Nov 28, 2025 | 4,956.00 | 4,993.00 | 4,924.00 | 4,992.00 | 4,992.00 | 0.26% | 593,200 |
| Nov 27, 2025 | 4,999.00 | 5,036.00 | 4,966.00 | 4,979.00 | 4,979.00 | -0.18% | 785,900 |
| Nov 26, 2025 | 4,872.00 | 4,988.00 | 4,846.00 | 4,988.00 | 4,988.00 | 2.42% | 910,100 |
| Nov 25, 2025 | 5,086.00 | 5,086.00 | 4,846.00 | 4,870.00 | 4,870.00 | 0.19% | 1,306,900 |
| Nov 21, 2025 | 4,674.00 | 4,885.00 | 4,654.00 | 4,861.00 | 4,861.00 | 2.66% | 1,883,900 |
| Nov 20, 2025 | 4,754.00 | 4,819.00 | 4,711.00 | 4,735.00 | 4,735.00 | 1.63% | 900,400 |
| Nov 19, 2025 | 4,687.00 | 4,720.00 | 4,626.00 | 4,659.00 | 4,659.00 | 0.11% | 1,105,100 |
| Nov 18, 2025 | 4,707.00 | 4,754.00 | 4,650.00 | 4,654.00 | 4,654.00 | -2.57% | 757,600 |
| Nov 17, 2025 | 4,729.00 | 4,786.00 | 4,717.00 | 4,777.00 | 4,777.00 | 1.02% | 721,200 |
| Nov 14, 2025 | 4,693.00 | 4,756.00 | 4,581.00 | 4,729.00 | 4,729.00 | 0.64% | 1,013,900 |
| Nov 13, 2025 | 4,696.00 | 4,749.00 | 4,668.00 | 4,699.00 | 4,699.00 | -0.32% | 849,700 |
| Nov 12, 2025 | 4,614.00 | 4,714.00 | 4,594.00 | 4,714.00 | 4,714.00 | 2.72% | 792,200 |
| Nov 11, 2025 | 4,620.00 | 4,680.00 | 4,583.00 | 4,589.00 | 4,589.00 | -0.24% | 579,700 |
| Nov 10, 2025 | 4,649.00 | 4,655.00 | 4,570.00 | 4,600.00 | 4,600.00 | -0.13% | 532,100 |