Yokogawa Electric Corporation (TYO:6841)
Japan · Delayed Price · Currency is JPY 5,016.00
-58.00 (-1.14%)
At close: Dec 30, 2025
Yokogawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 4,660.00 | 4,730.00 | 4,527.00 | 4,606.00 | 4,606.00 | -2.62% | 928,100 |
| Nov 6, 2025 | 4,690.00 | 4,815.00 | 4,661.00 | 4,730.00 | 4,730.00 | 1.11% | 1,174,400 |
| Nov 5, 2025 | 4,769.00 | 4,830.00 | 4,518.00 | 4,678.00 | 4,678.00 | -0.45% | 1,992,200 |
| Nov 4, 2025 | 4,596.00 | 4,699.00 | 4,596.00 | 4,699.00 | 4,699.00 | 1.64% | 1,314,100 |
| Oct 31, 2025 | 4,560.00 | 4,623.00 | 4,543.00 | 4,623.00 | 4,623.00 | 1.87% | 685,100 |
| Oct 30, 2025 | 4,464.00 | 4,556.00 | 4,442.00 | 4,538.00 | 4,538.00 | 1.27% | 624,700 |
| Oct 29, 2025 | 4,528.00 | 4,559.00 | 4,456.00 | 4,481.00 | 4,481.00 | -1.02% | 684,200 |
| Oct 28, 2025 | 4,638.00 | 4,645.00 | 4,515.00 | 4,527.00 | 4,527.00 | -3.29% | 494,500 |
| Oct 27, 2025 | 4,650.00 | 4,681.00 | 4,627.00 | 4,681.00 | 4,681.00 | 2.07% | 563,600 |
| Oct 24, 2025 | 4,559.00 | 4,608.00 | 4,537.00 | 4,586.00 | 4,586.00 | 1.51% | 613,300 |
| Oct 23, 2025 | 4,550.00 | 4,564.00 | 4,508.00 | 4,518.00 | 4,518.00 | -1.44% | 776,700 |
| Oct 22, 2025 | 4,513.00 | 4,640.00 | 4,509.00 | 4,584.00 | 4,584.00 | 1.55% | 696,900 |
| Oct 21, 2025 | 4,500.00 | 4,545.00 | 4,469.00 | 4,514.00 | 4,514.00 | 1.71% | 574,300 |
| Oct 20, 2025 | 4,426.00 | 4,461.00 | 4,388.00 | 4,438.00 | 4,438.00 | 2.47% | 449,600 |