Skip to main content
logo
Yokogawa Electric Corporation (TYO:6841)
Japan flag Japan · Delayed Price · Currency is JPY
4,245.00
-10.00 (-0.24%)
Oct 1, 2025, 3:30 PM JST

Yokogawa Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20254,172.004,259.004,172.004,255.004,255.000.66%828,100
Sep 29, 20254,294.004,312.004,205.004,227.004,227.00-2.04%593,500
Sep 26, 20254,310.004,353.004,292.004,315.004,283.00-0.12%797,200
Sep 25, 20254,310.004,343.004,285.004,320.004,287.96-0.02%713,700
Sep 24, 20254,427.004,429.004,285.004,321.004,288.96-1.50%629,100
Sep 22, 20254,331.004,424.004,295.004,387.004,354.471.53%482,200
Sep 19, 20254,384.004,407.004,274.004,321.004,288.96-0.53%1,562,700
Sep 18, 20254,292.004,364.004,275.004,344.004,311.780.91%583,400
Sep 17, 20254,390.004,390.004,305.004,305.004,273.07-2.54%595,100
Sep 16, 20254,398.004,459.004,380.004,417.004,384.240.73%631,100
Sep 12, 20254,398.004,405.004,366.004,385.004,352.480.14%795,900
Sep 11, 20254,350.004,403.004,340.004,379.004,346.53-0.05%795,900
Sep 10, 20254,355.004,382.004,331.004,381.004,348.510.60%501,300
Sep 9, 20254,412.004,452.004,355.004,355.004,322.70-0.80%646,900
Sep 8, 20254,427.004,428.004,347.004,390.004,357.442.16%636,100
Sep 5, 20254,282.004,309.004,266.004,297.004,265.130.56%546,400
Sep 4, 20254,266.004,306.004,251.004,273.004,241.31-0.26%519,700
Sep 3, 20254,379.004,405.004,275.004,284.004,252.23-2.39%873,600
Sep 2, 20254,373.004,400.004,359.004,389.004,356.451.13%426,900
Sep 1, 20254,304.004,343.004,279.004,340.004,307.81-0.16%364,100
Aug 29, 20254,296.004,384.004,280.004,347.004,314.760.56%769,600
Aug 28, 20254,262.004,325.004,250.004,323.004,323.000.79%562,100
Aug 27, 20254,264.004,341.004,247.004,289.004,289.000.99%716,800
Aug 26, 20254,220.004,252.004,200.004,247.004,247.000.45%2,046,300
Aug 25, 20254,275.004,284.004,228.004,228.004,228.00-0.70%377,300
Aug 22, 20254,193.004,258.004,178.004,258.004,258.000.95%621,900
Aug 21, 20254,188.004,264.004,188.004,218.004,218.000.72%542,800
Aug 20, 20254,242.004,251.004,160.004,188.004,188.00-1.53%1,006,800
Aug 19, 20254,284.004,295.004,230.004,253.004,253.00-1.66%653,600
Aug 18, 20254,300.004,338.004,293.004,325.004,325.000.28%439,700
Aug 15, 20254,344.004,350.004,253.004,313.004,313.000.30%633,400
Aug 14, 20254,314.004,333.004,286.004,300.004,300.00-0.60%641,300
Aug 13, 20254,309.004,371.004,271.004,326.004,326.001.29%753,000
Aug 12, 20254,251.004,312.004,218.004,271.004,271.000.09%746,500
Aug 8, 20254,185.004,294.004,185.004,267.004,267.002.50%1,085,100
Aug 7, 20254,129.004,163.004,076.004,163.004,163.000.43%639,200
Aug 6, 20253,985.004,212.003,955.004,145.004,145.003.01%1,191,900
Aug 5, 20254,047.004,094.004,001.004,024.004,024.00-0.35%783,400
Aug 4, 20253,964.004,038.003,961.004,038.004,038.00-1.25%532,100
Aug 1, 20254,034.004,110.004,003.004,089.004,089.001.49%516,400
Jul 31, 20254,003.004,029.003,971.004,029.004,029.001.90%601,500
Jul 30, 20253,930.003,957.003,914.003,954.003,954.000.08%612,100
Jul 29, 20253,945.003,968.003,922.003,951.003,951.00-1.23%545,900
Jul 28, 20254,020.004,023.003,981.004,000.004,000.00-0.25%470,800
Jul 25, 20254,030.004,030.003,983.004,010.004,010.000.07%528,100
Jul 24, 20253,966.004,024.003,939.004,007.004,007.001.78%785,700
Jul 23, 20253,825.003,966.003,814.003,937.003,937.004.15%1,088,100
Jul 22, 20253,812.003,840.003,761.003,780.003,780.00-1.64%733,500
Jul 18, 20253,863.003,863.003,829.003,843.003,843.000.73%373,000
Jul 17, 20253,788.003,815.003,768.003,815.003,815.000.03%409,800