Yokogawa Electric Corporation (TYO:6841)
Japan · Delayed Price · Currency is JPY 5,792.00
+23.00 (0.40%)
Jul 24, 2026, 3:30 PM JST
Yokogawa Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 5,620.00 | 5,621.00 | 5,445.00 | 5,520.00 | 5,520.00 | -0.27% | 986,100 |
| Jun 23, 2026 | 5,835.00 | 5,876.00 | 5,535.00 | 5,535.00 | 5,535.00 | -2.86% | 1,558,800 |
| Jun 22, 2026 | 5,432.00 | 5,740.00 | 5,412.00 | 5,698.00 | 5,698.00 | 5.34% | 1,471,400 |
| Jun 19, 2026 | 5,425.00 | 5,481.00 | 5,374.00 | 5,409.00 | 5,409.00 | -1.26% | 1,404,400 |
| Jun 18, 2026 | 5,398.00 | 5,503.00 | 5,380.00 | 5,478.00 | 5,478.00 | 1.82% | 1,500,600 |
| Jun 17, 2026 | 5,151.00 | 5,413.00 | 5,150.00 | 5,380.00 | 5,380.00 | 2.87% | 1,378,800 |
| Jun 16, 2026 | 5,214.00 | 5,271.00 | 5,131.00 | 5,230.00 | 5,230.00 | 1.32% | 1,208,500 |
| Jun 15, 2026 | 5,110.00 | 5,195.00 | 5,044.00 | 5,162.00 | 5,162.00 | 6.48% | 1,012,300 |
| Jun 12, 2026 | 5,046.00 | 5,191.00 | 4,848.00 | 4,848.00 | 4,848.00 | 1.72% | 2,067,500 |
| Jun 11, 2026 | 4,707.00 | 4,809.00 | 4,584.00 | 4,766.00 | 4,766.00 | 0.19% | 1,381,700 |
| Jun 10, 2026 | 4,893.00 | 4,930.00 | 4,735.00 | 4,757.00 | 4,757.00 | -3.68% | 1,238,500 |
| Jun 9, 2026 | 5,040.00 | 5,045.00 | 4,859.00 | 4,939.00 | 4,939.00 | -0.04% | 1,521,100 |
| Jun 8, 2026 | 5,057.00 | 5,129.00 | 4,890.00 | 4,941.00 | 4,941.00 | -5.45% | 1,439,100 |
| Jun 5, 2026 | 5,339.00 | 5,347.00 | 5,169.00 | 5,226.00 | 5,226.00 | -1.64% | 1,101,800 |
| Jun 4, 2026 | 5,380.00 | 5,388.00 | 5,274.00 | 5,313.00 | 5,313.00 | -0.69% | 1,120,200 |
| Jun 3, 2026 | 5,220.00 | 5,412.00 | 5,195.00 | 5,350.00 | 5,350.00 | 4.39% | 1,828,000 |
| Jun 2, 2026 | 5,097.00 | 5,174.00 | 5,053.00 | 5,125.00 | 5,125.00 | 0.95% | 1,704,500 |
| Jun 1, 2026 | 4,958.00 | 5,113.00 | 4,902.00 | 5,077.00 | 5,077.00 | 1.52% | 1,242,200 |
| May 29, 2026 | 4,877.00 | 5,052.00 | 4,877.00 | 5,001.00 | 5,001.00 | 1.77% | 2,284,700 |
| May 28, 2026 | 4,920.00 | 4,939.00 | 4,832.00 | 4,914.00 | 4,914.00 | -0.26% | 1,054,800 |
| May 27, 2026 | 4,928.00 | 4,980.00 | 4,899.00 | 4,927.00 | 4,927.00 | 0.24% | 1,788,100 |
| May 26, 2026 | 5,076.00 | 5,088.00 | 4,895.00 | 4,915.00 | 4,915.00 | -2.56% | 1,060,300 |
| May 25, 2026 | 4,913.00 | 5,045.00 | 4,895.00 | 5,044.00 | 5,044.00 | 4.43% | 1,144,000 |
| May 22, 2026 | 4,841.00 | 4,907.00 | 4,820.00 | 4,830.00 | 4,830.00 | 1.24% | 1,273,900 |
| May 21, 2026 | 4,750.00 | 4,841.00 | 4,669.00 | 4,771.00 | 4,771.00 | 1.51% | 1,695,700 |
| May 20, 2026 | 4,704.00 | 4,746.00 | 4,607.00 | 4,700.00 | 4,700.00 | -2.43% | 2,295,100 |
| May 19, 2026 | 4,905.00 | 4,936.00 | 4,760.00 | 4,817.00 | 4,817.00 | -0.97% | 1,400,400 |
| May 18, 2026 | 4,970.00 | 5,000.00 | 4,820.00 | 4,864.00 | 4,864.00 | -2.97% | 1,367,400 |
| May 15, 2026 | 5,141.00 | 5,174.00 | 4,937.00 | 5,013.00 | 5,013.00 | -1.57% | 1,323,900 |