Skip to main content
logo
Yokogawa Electric Corporation (TYO:6841)
Japan flag Japan · Delayed Price · Currency is JPY
4,514.00
+76.00 (1.71%)
Oct 21, 2025, 3:30 PM JST

Yokogawa Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20254,500.004,518.004,469.004,500.00-1.40%72,700
Oct 20, 20254,426.004,461.004,388.004,438.004,438.002.47%449,600
Oct 17, 20254,340.004,377.004,324.004,331.004,331.00-1.79%487,600
Oct 16, 20254,462.004,490.004,381.004,410.004,410.000.82%447,500
Oct 15, 20254,315.004,386.004,301.004,374.004,374.002.22%572,700
Oct 14, 20254,397.004,438.004,237.004,279.004,279.00-4.42%1,050,700
Oct 10, 20254,470.004,520.004,438.004,477.004,477.00-0.07%1,198,900
Oct 9, 20254,500.004,549.004,455.004,480.004,480.000.16%742,500
Oct 8, 20254,515.004,550.004,437.004,473.004,473.00-0.29%856,800
Oct 7, 20254,554.004,560.004,469.004,486.004,486.00-0.88%775,500
Oct 6, 20254,558.004,560.004,454.004,526.004,526.004.74%1,091,400
Oct 3, 20254,205.004,347.004,200.004,321.004,321.001.96%741,400
Oct 2, 20254,227.004,303.004,206.004,238.004,238.00-0.16%566,400
Oct 1, 20254,217.004,253.004,209.004,245.004,245.00-0.24%584,500
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, 20254,304.004,343.004,279.004,340.004,307.80-0.16%364,100
Aug 29, 20254,296.004,384.004,280.004,347.004,314.750.56%769,600
Aug 28, 20254,262.004,325.004,250.004,323.004,290.920.79%562,100
Aug 27, 20254,264.004,341.004,247.004,289.004,257.180.99%716,800
Aug 26, 20254,220.004,252.004,200.004,247.004,215.490.45%2,046,300
Aug 25, 20254,275.004,284.004,228.004,228.004,196.63-0.70%377,300
Aug 22, 20254,193.004,258.004,178.004,258.004,226.410.95%621,900
Aug 21, 20254,188.004,264.004,188.004,218.004,186.700.72%542,800
Aug 20, 20254,242.004,251.004,160.004,188.004,156.93-1.53%1,006,800
Aug 19, 20254,284.004,295.004,230.004,253.004,221.44-1.66%653,600
Aug 18, 20254,300.004,338.004,293.004,325.004,292.910.28%439,700
Aug 15, 20254,344.004,350.004,253.004,313.004,281.000.30%633,400
Aug 14, 20254,314.004,333.004,286.004,300.004,268.09-0.60%641,300
Aug 13, 20254,309.004,371.004,271.004,326.004,293.901.29%753,000
Aug 12, 20254,251.004,312.004,218.004,271.004,239.310.09%746,500
Aug 8, 20254,185.004,294.004,185.004,267.004,235.342.50%1,085,100
Aug 7, 20254,129.004,163.004,076.004,163.004,132.110.43%639,200