Yokogawa Electric Corporation (TYO:6841)
Japan · Delayed Price · Currency is JPY 5,409.00
-54.00 (-0.99%)
May 1, 2026, 3:30 PM JST
Yokogawa Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 5,432.00 | 5,500.00 | 5,376.00 | 5,409.00 | 5,409.00 | -0.99% | 820,600 |
| Apr 30, 2026 | 5,419.00 | 5,508.00 | 5,376.00 | 5,463.00 | 5,463.00 | 0.24% | 1,379,400 |
| Apr 28, 2026 | 5,390.00 | 5,493.00 | 5,374.00 | 5,450.00 | 5,450.00 | 2.23% | 1,894,600 |
| Apr 27, 2026 | 5,294.00 | 5,507.00 | 5,247.00 | 5,331.00 | 5,331.00 | 1.27% | 1,079,800 |
| Apr 24, 2026 | 5,269.00 | 5,332.00 | 5,214.00 | 5,264.00 | 5,264.00 | -0.28% | 776,800 |
| Apr 23, 2026 | 5,412.00 | 5,432.00 | 5,218.00 | 5,279.00 | 5,279.00 | -3.08% | 925,100 |
| Apr 22, 2026 | 5,578.00 | 5,578.00 | 5,436.00 | 5,447.00 | 5,447.00 | -2.45% | 857,500 |
| Apr 21, 2026 | 5,516.00 | 5,669.00 | 5,509.00 | 5,584.00 | 5,584.00 | 1.53% | 918,900 |
| Apr 20, 2026 | 5,474.00 | 5,518.00 | 5,415.00 | 5,500.00 | 5,500.00 | 1.59% | 761,600 |
| Apr 17, 2026 | 5,463.00 | 5,518.00 | 5,371.00 | 5,414.00 | 5,414.00 | -0.86% | 825,700 |
| Apr 16, 2026 | 5,416.00 | 5,469.00 | 5,399.00 | 5,461.00 | 5,461.00 | 1.37% | 868,900 |
| Apr 15, 2026 | 5,612.00 | 5,622.00 | 5,375.00 | 5,387.00 | 5,387.00 | -3.99% | 1,024,200 |
| Apr 14, 2026 | 5,702.00 | 5,726.00 | 5,597.00 | 5,611.00 | 5,611.00 | 0.16% | 803,200 |
| Apr 13, 2026 | 5,553.00 | 5,635.00 | 5,526.00 | 5,602.00 | 5,602.00 | -0.62% | 827,300 |
| Apr 10, 2026 | 5,660.00 | 5,697.00 | 5,609.00 | 5,637.00 | 5,637.00 | -0.30% | 1,248,900 |
| Apr 9, 2026 | 5,476.00 | 5,698.00 | 5,453.00 | 5,654.00 | 5,654.00 | 4.07% | 2,368,800 |
| Apr 8, 2026 | 5,255.00 | 5,434.00 | 5,200.00 | 5,433.00 | 5,433.00 | 8.97% | 2,008,500 |
| Apr 7, 2026 | 4,966.00 | 5,025.00 | 4,937.00 | 4,986.00 | 4,986.00 | 1.16% | 851,300 |
| Apr 6, 2026 | 4,928.00 | 5,001.00 | 4,928.00 | 4,929.00 | 4,929.00 | -0.02% | 665,200 |
| Apr 3, 2026 | 4,973.00 | 5,045.00 | 4,922.00 | 4,930.00 | 4,930.00 | 2.43% | 896,800 |
| Apr 2, 2026 | 5,136.00 | 5,160.00 | 4,813.00 | 4,813.00 | 4,813.00 | -4.73% | 1,817,400 |
| Apr 1, 2026 | 4,995.00 | 5,054.00 | 4,943.00 | 5,052.00 | 5,052.00 | 6.49% | 1,170,000 |
| Mar 31, 2026 | 4,724.00 | 4,921.00 | 4,715.00 | 4,744.00 | 4,744.00 | -2.47% | 1,425,000 |
| Mar 30, 2026 | 4,711.00 | 4,864.00 | 4,585.00 | 4,864.00 | 4,864.00 | -4.01% | 1,262,100 |
| Mar 27, 2026 | 5,064.00 | 5,097.00 | 4,957.00 | 5,067.00 | 5,021.00 | -1.88% | 955,000 |
| Mar 26, 2026 | 5,174.00 | 5,230.00 | 5,107.00 | 5,164.00 | 5,117.12 | 0.12% | 856,100 |
| Mar 25, 2026 | 5,151.00 | 5,183.00 | 5,098.00 | 5,158.00 | 5,111.17 | 3.55% | 1,133,700 |
| Mar 24, 2026 | 5,010.00 | 5,054.00 | 4,919.00 | 4,981.00 | 4,935.78 | 2.28% | 1,151,300 |
| Mar 23, 2026 | 4,935.00 | 5,008.00 | 4,820.00 | 4,870.00 | 4,825.79 | -6.94% | 1,576,700 |
| Mar 19, 2026 | 5,366.00 | 5,566.00 | 5,233.00 | 5,233.00 | 5,185.49 | -5.98% | 1,893,100 |
| Mar 18, 2026 | 5,495.00 | 5,613.00 | 5,469.00 | 5,566.00 | 5,515.47 | 1.94% | 817,800 |
| Mar 17, 2026 | 5,560.00 | 5,588.00 | 5,432.00 | 5,460.00 | 5,410.43 | -0.58% | 1,033,300 |
| Mar 16, 2026 | 5,530.00 | 5,595.00 | 5,454.00 | 5,492.00 | 5,442.14 | -1.74% | 791,500 |
| Mar 13, 2026 | 5,487.00 | 5,598.00 | 5,484.00 | 5,589.00 | 5,538.26 | -1.06% | 1,202,700 |
| Mar 12, 2026 | 5,620.00 | 5,728.00 | 5,583.00 | 5,649.00 | 5,597.72 | -2.10% | 1,399,400 |
| Mar 11, 2026 | 5,725.00 | 5,870.00 | 5,679.00 | 5,770.00 | 5,717.62 | 5.81% | 1,836,300 |
| Mar 10, 2026 | 5,330.00 | 5,512.00 | 5,293.00 | 5,453.00 | 5,403.50 | 4.26% | 1,113,900 |
| Mar 9, 2026 | 5,373.00 | 5,470.00 | 5,107.00 | 5,230.00 | 5,182.52 | -7.81% | 1,222,600 |
| Mar 6, 2026 | 5,617.00 | 5,724.00 | 5,600.00 | 5,673.00 | 5,621.50 | -0.35% | 1,030,200 |
| Mar 5, 2026 | 5,711.00 | 5,827.00 | 5,645.00 | 5,693.00 | 5,641.32 | 2.60% | 1,127,700 |
| Mar 4, 2026 | 5,694.00 | 5,759.00 | 5,424.00 | 5,549.00 | 5,498.62 | -5.03% | 1,690,400 |
| Mar 3, 2026 | 6,204.00 | 6,236.00 | 5,843.00 | 5,843.00 | 5,789.96 | -5.30% | 1,471,700 |
| Mar 2, 2026 | 6,112.00 | 6,259.00 | 6,038.00 | 6,170.00 | 6,113.99 | -1.20% | 1,717,100 |
| Feb 27, 2026 | 6,162.00 | 6,317.00 | 6,159.00 | 6,245.00 | 6,188.31 | 1.35% | 2,023,900 |
| Feb 26, 2026 | 6,150.00 | 6,226.00 | 6,006.00 | 6,162.00 | 6,106.06 | 2.46% | 1,784,200 |
| Feb 25, 2026 | 5,851.00 | 6,059.00 | 5,824.00 | 6,014.00 | 5,959.40 | 4.52% | 1,991,300 |
| Feb 24, 2026 | 5,560.00 | 5,754.00 | 5,541.00 | 5,754.00 | 5,701.76 | 6.60% | 2,115,700 |
| Feb 20, 2026 | 5,266.00 | 5,429.00 | 5,252.00 | 5,398.00 | 5,349.00 | 2.23% | 1,433,500 |
| Feb 19, 2026 | 5,237.00 | 5,321.00 | 5,211.00 | 5,280.00 | 5,232.07 | 0.80% | 682,400 |
| Feb 18, 2026 | 5,160.00 | 5,242.00 | 5,154.00 | 5,238.00 | 5,190.45 | 1.97% | 750,600 |