Yokogawa Electric Corporation (TYO:6841)
Japan · Delayed Price · Currency is JPY 5,689.00
+119.00 (2.14%)
Aug 14, 2026, 3:30 PM JST
Yokogawa Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |