Skip to main content
logo
Yokogawa Electric Corporation (TYO:6841)
Japan flag Japan · Delayed Price · Currency is JPY
4,557.00
-2.00 (-0.04%)
Nov 4, 2026, 3:30 PM JST

Yokogawa Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20264,570.004,614.004,361.004,557.004,557.00-0.04%1,553,700
Nov 2, 20264,605.004,650.004,500.004,559.004,559.00-0.28%1,042,300
Oct 30, 20264,575.004,623.004,514.004,572.004,572.00-1.17%912,800
Oct 29, 20264,610.004,650.004,554.004,626.004,626.00-0.45%1,981,500
Oct 28, 20264,706.004,719.004,627.004,647.004,647.000.24%1,074,600
Oct 27, 20264,635.004,686.004,594.004,636.004,636.001.56%911,400
Oct 26, 20264,549.004,656.004,523.004,565.004,565.000.84%987,700
Oct 23, 20264,562.004,602.004,452.004,527.004,527.00-2.27%955,000
Oct 22, 20264,671.004,712.004,611.004,632.004,632.00-0.96%1,167,900
Oct 21, 20264,598.004,682.004,588.004,677.004,677.002.63%1,427,900
Oct 20, 20264,451.004,561.004,446.004,557.004,557.002.54%1,877,000
Oct 19, 20264,390.004,471.004,353.004,444.004,444.00-0.36%890,800
Oct 16, 20264,379.004,494.004,377.004,460.004,460.001.53%1,235,200
Oct 15, 20264,384.004,410.004,315.004,393.004,393.00-2.90%1,587,400
Oct 14, 20264,558.004,580.004,524.004,524.004,524.00-0.75%1,137,500
Oct 13, 20264,559.004,613.004,528.004,558.004,558.00-1.36%1,093,600
Oct 9, 20264,580.004,638.004,500.004,621.004,621.001.23%1,300,700
Oct 8, 20264,624.004,648.004,557.004,565.004,565.00-2.19%1,604,700
Oct 7, 20264,770.004,790.004,646.004,667.004,667.00-1.60%1,299,200
Oct 6, 20264,745.004,772.004,664.004,743.004,743.000.21%1,035,400
Oct 5, 20264,690.004,792.004,688.004,733.004,733.000.55%1,406,000
Oct 2, 20264,664.004,716.004,658.004,707.004,707.00-0.57%895,900
Oct 1, 20264,738.004,772.004,662.004,734.004,734.000.90%1,133,500
Sep 30, 20264,700.004,736.004,668.004,692.004,692.000.28%1,190,200
Sep 29, 20264,640.004,701.004,640.004,679.004,679.000.52%925,900
Sep 28, 20264,740.004,782.004,701.004,701.004,655.00-0.82%990,800
Sep 25, 20264,693.004,769.004,685.004,740.004,693.621.00%1,016,200
Sep 24, 20264,712.004,750.004,681.004,693.004,647.080.88%1,042,200
Sep 18, 20264,754.004,761.004,635.004,652.004,606.48-0.68%1,564,300
Sep 17, 20264,712.004,727.004,662.004,684.004,638.170.90%664,100
Sep 16, 20264,566.004,642.004,533.004,642.004,596.581.58%534,100
Sep 15, 20264,525.004,603.004,520.004,570.004,525.28-0.54%645,200
Sep 14, 20264,561.004,611.004,514.004,595.004,550.040.59%670,500
Sep 11, 20264,498.004,605.004,477.004,568.004,523.30-1.51%1,280,100
Sep 10, 20264,579.004,638.004,532.004,638.004,592.620.02%1,248,100
Sep 9, 20264,570.004,659.004,547.004,637.004,591.632.63%1,227,800
Sep 8, 20264,650.004,690.004,503.004,518.004,473.79-4.88%919,100
Sep 7, 20264,794.004,807.004,730.004,750.004,703.520.55%782,200
Sep 4, 20264,711.004,765.004,686.004,724.004,677.771.11%1,667,400
Sep 3, 20264,865.004,882.004,672.004,672.004,626.28-3.75%1,943,600
Sep 2, 20265,039.005,041.004,854.004,854.004,806.50-4.82%1,637,100
Sep 1, 20265,070.005,140.005,053.005,100.005,050.10-0.23%777,700
Aug 31, 20265,026.005,150.005,021.005,112.005,061.98-0.16%1,139,700
Aug 28, 20265,106.005,175.005,094.005,120.005,069.90-0.49%885,500
Aug 27, 20265,182.005,217.005,111.005,145.005,094.66-0.39%807,100
Aug 26, 20265,104.005,195.005,072.005,165.005,114.460.33%770,400
Aug 25, 20265,156.005,214.005,089.005,148.005,097.630.92%777,200
Aug 24, 20264,995.005,111.004,981.005,101.005,051.092.02%832,000
Aug 21, 20265,036.005,088.004,941.005,000.004,951.07-2.21%1,042,000
Aug 20, 20265,148.005,166.005,066.005,113.005,062.970.67%846,400