Yokogawa Bridge Holdings Corp. 5911
TSE · Japan · Industrial Services
¥2,912.00-19.00 (-0.65%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,912.00 | -0.65% | ¥2,927.00 | ¥2,934.00 | ¥2,895.00 | 104.90K |
| 2026-10-01 | ¥2,931.00 | -0.14% | ¥2,924.00 | ¥2,935.00 | ¥2,912.00 | 110.60K |
| 2026-09-30 | ¥2,935.00 | 0.00% | ¥2,930.00 | ¥2,946.00 | ¥2,918.00 | 121.70K |
| 2026-09-29 | ¥2,935.00 | -2.81% | ¥2,988.00 | ¥2,988.00 | ¥2,925.00 | 99.70K |
| 2026-09-28 | ¥3,020.00 | -0.33% | ¥3,045.00 | ¥3,050.00 | ¥3,020.00 | 104.60K |
| 2026-09-25 | ¥3,030.00 | +0.83% | ¥3,015.00 | ¥3,040.00 | ¥3,010.00 | 87.30K |
| 2026-09-24 | ¥3,005.00 | -0.33% | ¥3,020.00 | ¥3,025.00 | ¥3,000.00 | 74.30K |
| 2026-09-18 | ¥3,015.00 | -0.82% | ¥3,040.00 | ¥3,045.00 | ¥3,005.00 | 149.40K |
| 2026-09-17 | ¥3,040.00 | +1.64% | ¥3,005.00 | ¥3,040.00 | ¥2,996.00 | 89.60K |
| 2026-09-16 | ¥2,991.00 | +0.84% | ¥2,987.00 | ¥3,015.00 | ¥2,987.00 | 65.20K |
| 2026-09-15 | ¥2,966.00 | -0.10% | ¥2,969.00 | ¥2,981.00 | ¥2,959.00 | 58.90K |
| 2026-09-14 | ¥2,969.00 | +0.47% | ¥2,960.00 | ¥2,977.00 | ¥2,956.00 | 73.70K |
| 2026-09-11 | ¥2,955.00 | +0.44% | ¥2,919.00 | ¥2,964.00 | ¥2,918.00 | 108.70K |
| 2026-09-10 | ¥2,942.00 | -1.11% | ¥2,960.00 | ¥2,965.00 | ¥2,933.00 | 103.60K |
| 2026-09-09 | ¥2,975.00 | +0.07% | ¥2,960.00 | ¥2,987.00 | ¥2,955.00 | 79.80K |
| 2026-09-08 | ¥2,973.00 | +0.44% | ¥2,955.00 | ¥2,985.00 | ¥2,941.00 | 90.80K |
| 2026-09-07 | ¥2,960.00 | -0.90% | ¥2,988.00 | ¥2,997.00 | ¥2,960.00 | 126.50K |
| 2026-09-04 | ¥2,987.00 | +0.13% | ¥2,975.00 | ¥2,987.00 | ¥2,962.00 | 94.30K |
| 2026-09-03 | ¥2,983.00 | +0.27% | ¥2,975.00 | ¥2,995.00 | ¥2,970.00 | 71.30K |
| 2026-09-02 | ¥2,975.00 | -1.00% | ¥2,983.00 | ¥2,994.00 | ¥2,972.00 | 102.90K |
| 2026-09-01 | ¥3,005.00 | +1.31% | ¥2,977.00 | ¥3,010.00 | ¥2,973.00 | 96.30K |
| 2026-08-31 | ¥2,966.00 | -0.80% | ¥2,988.00 | ¥3,000.00 | ¥2,966.00 | 108.30K |
| 2026-08-28 | ¥2,990.00 | -1.16% | ¥3,020.00 | ¥3,020.00 | ¥2,990.00 | 92.50K |
| 2026-08-27 | ¥3,025.00 | +0.50% | ¥3,025.00 | ¥3,030.00 | ¥3,005.00 | 51.40K |
| 2026-08-26 | ¥3,010.00 | +0.64% | ¥3,005.00 | ¥3,025.00 | ¥3,005.00 | 77.70K |
| 2026-08-25 | ¥2,991.00 | +0.10% | ¥3,005.00 | ¥3,005.00 | ¥2,983.00 | 73.50K |
| 2026-08-24 | ¥2,988.00 | +0.10% | ¥2,988.00 | ¥3,010.00 | ¥2,983.00 | 76.30K |
| 2026-08-21 | ¥2,985.00 | +0.54% | ¥2,961.00 | ¥2,988.00 | ¥2,961.00 | 50.80K |
| 2026-08-20 | ¥2,969.00 | +0.41% | ¥2,971.00 | ¥2,996.00 | ¥2,954.00 | 89.40K |
| 2026-08-19 | ¥2,957.00 | -1.33% | ¥2,990.00 | ¥2,990.00 | ¥2,944.00 | 83.80K |
| 2026-08-18 | ¥2,997.00 | +1.28% | ¥2,960.00 | ¥2,998.00 | ¥2,959.00 | 102.00K |
| 2026-08-17 | ¥2,959.00 | +0.34% | ¥2,957.00 | ¥2,976.00 | ¥2,957.00 | 73.20K |
| 2026-08-14 | ¥2,949.00 | +0.89% | ¥2,921.00 | ¥2,949.00 | ¥2,914.00 | 100.50K |
| 2026-08-13 | ¥2,923.00 | -0.20% | ¥2,925.00 | ¥2,934.00 | ¥2,916.00 | 103.30K |
| 2026-08-12 | ¥2,929.00 | +0.21% | ¥2,924.00 | ¥2,938.00 | ¥2,917.00 | 103.20K |
| 2026-08-10 | ¥2,923.00 | -0.37% | ¥2,943.00 | ¥2,943.00 | ¥2,921.00 | 81.20K |
| 2026-08-07 | ¥2,934.00 | 0.00% | ¥2,939.00 | ¥2,952.00 | ¥2,926.00 | 97.90K |
| 2026-08-06 | ¥2,934.00 | +0.51% | ¥2,930.00 | ¥2,957.00 | ¥2,919.00 | 83.10K |
| 2026-08-05 | ¥2,919.00 | +0.17% | ¥2,915.00 | ¥2,925.00 | ¥2,902.00 | 104.80K |
| 2026-08-04 | ¥2,914.00 | -0.51% | ¥2,929.00 | ¥2,934.00 | ¥2,905.00 | 98.20K |
| 2026-08-03 | ¥2,929.00 | -1.05% | ¥2,960.00 | ¥2,961.00 | ¥2,890.00 | 181.20K |
| 2026-07-31 | ¥2,960.00 | -0.30% | ¥2,951.00 | ¥2,970.00 | ¥2,933.00 | 295.00K |
| 2026-07-30 | ¥2,969.00 | -0.80% | ¥2,980.00 | ¥3,020.00 | ¥2,952.00 | 175.00K |
| 2026-07-29 | ¥2,993.00 | +1.70% | ¥3,005.00 | ¥3,020.00 | ¥2,969.00 | 204.30K |
| 2026-07-28 | ¥2,943.00 | -2.06% | ¥2,951.00 | ¥2,975.00 | ¥2,898.00 | 292.50K |
| 2026-07-27 | ¥3,005.00 | +2.35% | ¥2,958.00 | ¥3,040.00 | ¥2,958.00 | 211.60K |
| 2026-07-24 | ¥2,936.00 | +0.34% | ¥2,906.00 | ¥2,936.00 | ¥2,900.00 | 92.60K |
| 2026-07-23 | ¥2,926.00 | +0.03% | ¥2,935.00 | ¥2,937.00 | ¥2,912.00 | 61.50K |
| 2026-07-22 | ¥2,925.00 | +0.17% | ¥2,921.00 | ¥2,934.00 | ¥2,914.00 | 62.90K |
| 2026-07-21 | ¥2,920.00 | +1.04% | ¥2,910.00 | ¥2,939.00 | ¥2,900.00 | 72.90K |
| 2026-07-17 | ¥2,890.00 | -0.28% | ¥2,914.00 | ¥2,926.00 | ¥2,872.00 | 88.20K |
| 2026-07-16 | ¥2,898.00 | -0.14% | ¥2,910.00 | ¥2,937.00 | ¥2,889.00 | 76.20K |
| 2026-07-15 | ¥2,902.00 | +0.76% | ¥2,900.00 | ¥2,908.00 | ¥2,883.00 | 74.40K |
| 2026-07-14 | ¥2,880.00 | +1.16% | ¥2,855.00 | ¥2,889.00 | ¥2,853.00 | 78.30K |
| 2026-07-13 | ¥2,847.00 | -0.38% | ¥2,868.00 | ¥2,883.00 | ¥2,843.00 | 96.40K |
| 2026-07-10 | ¥2,858.00 | -0.59% | ¥2,876.00 | ¥2,892.00 | ¥2,858.00 | 87.10K |
| 2026-07-09 | ¥2,875.00 | +0.07% | ¥2,870.00 | ¥2,890.00 | ¥2,862.00 | 71.10K |
| 2026-07-08 | ¥2,873.00 | -0.07% | ¥2,868.00 | ¥2,887.00 | ¥2,850.00 | 84.70K |
| 2026-07-07 | ¥2,875.00 | -0.07% | ¥2,897.00 | ¥2,904.00 | ¥2,875.00 | 85.80K |
| 2026-07-06 | ¥2,877.00 | +1.20% | ¥2,870.00 | ¥2,889.00 | ¥2,860.00 | 91.00K |
| 2026-07-03 | ¥2,843.00 | +0.11% | ¥2,858.00 | ¥2,867.00 | ¥2,840.00 | 86.90K |
| 2026-07-02 | ¥2,840.00 | +0.53% | ¥2,835.00 | ¥2,864.00 | ¥2,829.00 | 86.10K |
| 2026-07-01 | ¥2,825.00 | -0.53% | ¥2,832.00 | ¥2,845.00 | ¥2,822.00 | 70.00K |
| 2026-06-30 | ¥2,840.00 | +0.04% | ¥2,860.00 | ¥2,860.00 | ¥2,830.00 | 90.10K |
| 2026-06-29 | ¥2,839.00 | +0.89% | ¥2,830.00 | ¥2,846.00 | ¥2,817.00 | 105.30K |
| 2026-06-26 | ¥2,814.00 | +0.50% | ¥2,800.00 | ¥2,819.00 | ¥2,790.00 | 114.40K |
| 2026-06-25 | ¥2,800.00 | -0.25% | ¥2,839.00 | ¥2,839.00 | ¥2,800.00 | 69.40K |
| 2026-06-24 | ¥2,807.00 | -0.04% | ¥2,810.00 | ¥2,822.00 | ¥2,798.00 | 78.00K |
| 2026-06-23 | ¥2,808.00 | -1.09% | ¥2,839.00 | ¥2,846.00 | ¥2,808.00 | 82.20K |
| 2026-06-22 | ¥2,839.00 | -0.04% | ¥2,820.00 | ¥2,848.00 | ¥2,814.00 | 71.20K |
| 2026-06-19 | ¥2,840.00 | +0.64% | ¥2,834.00 | ¥2,858.00 | ¥2,824.00 | 107.30K |
| 2026-06-18 | ¥2,822.00 | -0.46% | ¥2,835.00 | ¥2,864.00 | ¥2,820.00 | 91.40K |
| 2026-06-17 | ¥2,835.00 | +0.04% | ¥2,822.00 | ¥2,855.00 | ¥2,822.00 | 70.40K |
| 2026-06-16 | ¥2,834.00 | +0.14% | ¥2,830.00 | ¥2,834.00 | ¥2,800.00 | 78.40K |
| 2026-06-15 | ¥2,830.00 | +2.17% | ¥2,795.00 | ¥2,830.00 | ¥2,790.00 | 81.50K |
| 2026-06-12 | ¥2,770.00 | +0.76% | ¥2,748.00 | ¥2,777.00 | ¥2,747.00 | 110.40K |
| 2026-06-11 | ¥2,749.00 | -0.54% | ¥2,765.00 | ¥2,765.00 | ¥2,727.00 | 69.60K |
| 2026-06-10 | ¥2,764.00 | +0.22% | ¥2,755.00 | ¥2,775.00 | ¥2,755.00 | 66.90K |
| 2026-06-09 | ¥2,758.00 | -0.04% | ¥2,772.00 | ¥2,788.00 | ¥2,744.00 | 160.20K |
| 2026-06-08 | ¥2,759.00 | -0.47% | ¥2,765.00 | ¥2,786.00 | ¥2,735.00 | 114.10K |
| 2026-06-05 | ¥2,772.00 | +1.17% | ¥2,751.00 | ¥2,790.00 | ¥2,744.00 | 69.80K |
| 2026-06-04 | ¥2,740.00 | -0.69% | ¥2,742.00 | ¥2,763.00 | ¥2,730.00 | 68.30K |
| 2026-06-03 | ¥2,759.00 | +1.14% | ¥2,734.00 | ¥2,767.00 | ¥2,720.00 | 111.90K |
| 2026-06-02 | ¥2,728.00 | -1.34% | ¥2,765.00 | ¥2,765.00 | ¥2,708.00 | 135.40K |
| 2026-06-01 | ¥2,765.00 | -1.71% | ¥2,813.00 | ¥2,820.00 | ¥2,762.00 | 159.90K |
| 2026-05-29 | ¥2,813.00 | -0.81% | ¥2,835.00 | ¥2,866.00 | ¥2,813.00 | 173.50K |
| 2026-05-28 | ¥2,836.00 | +0.07% | ¥2,834.00 | ¥2,856.00 | ¥2,818.00 | 97.80K |
| 2026-05-27 | ¥2,834.00 | -0.07% | ¥2,847.00 | ¥2,854.00 | ¥2,820.00 | 95.30K |
| 2026-05-26 | ¥2,836.00 | +1.39% | ¥2,797.00 | ¥2,857.00 | ¥2,792.00 | 111.70K |
| 2026-05-25 | ¥2,797.00 | +0.18% | ¥2,819.00 | ¥2,832.00 | ¥2,795.00 | 84.80K |