Yokogawa Electric Corporation (TYO:6841)
Japan · Delayed Price · Currency is JPY 4,724.00
+52.00 (1.11%)
Sep 4, 2026, 3:30 PM JST
Yokogawa Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,711.00 | 4,765.00 | 4,686.00 | 4,724.00 | 4,724.00 | 1.11% | 1,667,400 |
| Sep 3, 2026 | 4,865.00 | 4,882.00 | 4,672.00 | 4,672.00 | 4,672.00 | -3.75% | 1,943,600 |
| Sep 2, 2026 | 5,039.00 | 5,041.00 | 4,854.00 | 4,854.00 | 4,854.00 | -4.82% | 1,637,100 |
| Sep 1, 2026 | 5,070.00 | 5,140.00 | 5,053.00 | 5,100.00 | 5,100.00 | -0.23% | 777,700 |
| Aug 31, 2026 | 5,026.00 | 5,150.00 | 5,021.00 | 5,112.00 | 5,112.00 | -0.16% | 1,139,700 |
| Aug 28, 2026 | 5,106.00 | 5,175.00 | 5,094.00 | 5,120.00 | 5,120.00 | -0.49% | 885,500 |
| Aug 27, 2026 | 5,182.00 | 5,217.00 | 5,111.00 | 5,145.00 | 5,145.00 | -0.39% | 807,100 |
| Aug 26, 2026 | 5,104.00 | 5,195.00 | 5,072.00 | 5,165.00 | 5,165.00 | 0.33% | 770,400 |
| Aug 25, 2026 | 5,156.00 | 5,214.00 | 5,089.00 | 5,148.00 | 5,148.00 | 0.92% | 777,200 |
| Aug 24, 2026 | 4,995.00 | 5,111.00 | 4,981.00 | 5,101.00 | 5,101.00 | 2.02% | 832,000 |
| Aug 21, 2026 | 5,036.00 | 5,088.00 | 4,941.00 | 5,000.00 | 5,000.00 | -2.21% | 1,042,000 |
| Aug 20, 2026 | 5,148.00 | 5,166.00 | 5,066.00 | 5,113.00 | 5,113.00 | 0.67% | 846,400 |
| Aug 19, 2026 | 5,239.00 | 5,252.00 | 5,075.00 | 5,079.00 | 5,079.00 | -4.99% | 1,097,500 |
| Aug 18, 2026 | 5,599.00 | 5,621.00 | 5,286.00 | 5,346.00 | 5,346.00 | -4.52% | 1,641,000 |
| Aug 17, 2026 | 5,676.00 | 5,696.00 | 5,534.00 | 5,599.00 | 5,599.00 | -1.58% | 662,000 |
| Aug 14, 2026 | 5,718.00 | 5,801.00 | 5,637.00 | 5,689.00 | 5,689.00 | 2.14% | 1,184,700 |
| Aug 13, 2026 | 5,560.00 | 5,612.00 | 5,454.00 | 5,570.00 | 5,570.00 | 1.77% | 1,108,200 |
| Aug 12, 2026 | 5,482.00 | 5,526.00 | 5,426.00 | 5,473.00 | 5,473.00 | 0.37% | 1,004,800 |
| Aug 10, 2026 | 5,390.00 | 5,493.00 | 5,342.00 | 5,453.00 | 5,453.00 | 0.72% | 1,496,200 |
| Aug 7, 2026 | 5,258.00 | 5,432.00 | 5,172.00 | 5,414.00 | 5,414.00 | 1.48% | 1,856,000 |
| Aug 6, 2026 | 5,251.00 | 5,371.00 | 5,210.00 | 5,335.00 | 5,335.00 | 0.62% | 2,820,200 |
| Aug 5, 2026 | 5,460.00 | 5,581.00 | 5,253.00 | 5,302.00 | 5,302.00 | -10.04% | 2,979,100 |
| Aug 4, 2026 | 5,668.00 | 5,980.00 | 5,653.00 | 5,894.00 | 5,894.00 | 3.33% | 1,545,400 |
| Aug 3, 2026 | 5,729.00 | 5,804.00 | 5,570.00 | 5,704.00 | 5,704.00 | -1.35% | 1,126,500 |
| Jul 31, 2026 | 5,757.00 | 5,870.00 | 5,580.00 | 5,782.00 | 5,782.00 | 3.16% | 1,135,700 |
| Jul 30, 2026 | 5,487.00 | 5,761.00 | 5,481.00 | 5,605.00 | 5,605.00 | 0.81% | 995,500 |
| Jul 29, 2026 | 5,668.00 | 5,703.00 | 5,472.00 | 5,560.00 | 5,560.00 | -1.68% | 1,420,400 |
| Jul 28, 2026 | 5,900.00 | 5,910.00 | 5,628.00 | 5,655.00 | 5,655.00 | -6.09% | 1,070,300 |
| Jul 27, 2026 | 5,973.00 | 6,022.00 | 5,881.00 | 6,022.00 | 6,022.00 | 3.97% | 1,162,400 |
| Jul 24, 2026 | 5,700.00 | 5,814.00 | 5,680.00 | 5,792.00 | 5,792.00 | 0.40% | 801,900 |
| Jul 23, 2026 | 5,761.00 | 5,830.00 | 5,720.00 | 5,769.00 | 5,769.00 | 0.73% | 698,800 |
| Jul 22, 2026 | 5,719.00 | 5,825.00 | 5,678.00 | 5,727.00 | 5,727.00 | 0.35% | 943,300 |
| Jul 21, 2026 | 5,648.00 | 5,772.00 | 5,496.00 | 5,707.00 | 5,707.00 | 4.37% | 1,518,400 |
| Jul 17, 2026 | 5,331.00 | 5,532.00 | 5,326.00 | 5,468.00 | 5,468.00 | -0.49% | 1,176,200 |
| Jul 16, 2026 | 5,470.00 | 5,545.00 | 5,394.00 | 5,495.00 | 5,495.00 | -1.88% | 1,175,300 |
| Jul 15, 2026 | 5,528.00 | 5,647.00 | 5,519.00 | 5,600.00 | 5,600.00 | 2.38% | 1,187,900 |
| Jul 14, 2026 | 5,497.00 | 5,518.00 | 5,387.00 | 5,470.00 | 5,470.00 | -1.92% | 928,200 |
| Jul 13, 2026 | 5,586.00 | 5,659.00 | 5,535.00 | 5,577.00 | 5,577.00 | 0.32% | 982,300 |
| Jul 10, 2026 | 5,475.00 | 5,622.00 | 5,440.00 | 5,559.00 | 5,559.00 | 2.21% | 1,411,400 |
| Jul 9, 2026 | 5,404.00 | 5,526.00 | 5,401.00 | 5,439.00 | 5,439.00 | 0.04% | 1,030,800 |
| Jul 8, 2026 | 5,590.00 | 5,658.00 | 5,431.00 | 5,437.00 | 5,437.00 | -3.63% | 1,031,300 |
| Jul 7, 2026 | 5,816.00 | 5,914.00 | 5,637.00 | 5,642.00 | 5,642.00 | -3.62% | 1,264,400 |
| Jul 6, 2026 | 5,900.00 | 5,934.00 | 5,806.00 | 5,854.00 | 5,854.00 | 0.72% | 542,600 |
| Jul 3, 2026 | 5,530.00 | 5,812.00 | 5,530.00 | 5,812.00 | 5,812.00 | 4.08% | 986,600 |
| Jul 2, 2026 | 5,514.00 | 5,722.00 | 5,449.00 | 5,584.00 | 5,584.00 | -2.28% | 1,179,100 |
| Jul 1, 2026 | 5,700.00 | 5,787.00 | 5,646.00 | 5,714.00 | 5,714.00 | 1.40% | 753,900 |
| Jun 30, 2026 | 5,694.00 | 5,694.00 | 5,532.00 | 5,635.00 | 5,635.00 | 0.73% | 1,006,800 |
| Jun 29, 2026 | 5,574.00 | 5,594.00 | 5,420.00 | 5,594.00 | 5,594.00 | 0.13% | 1,206,000 |
| Jun 26, 2026 | 5,500.00 | 5,670.00 | 5,443.00 | 5,587.00 | 5,587.00 | 0.14% | 1,012,200 |
| Jun 25, 2026 | 5,620.00 | 5,627.00 | 5,480.00 | 5,579.00 | 5,579.00 | 1.07% | 953,600 |