Yokogawa Electric Corp. 6841
TSE · Japan · Electronic Technology
¥4,734.00+42.00 (+0.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥4,734.00 | +0.90% | ¥4,738.00 | ¥4,772.00 | ¥4,662.00 | 1.13M |
| 2026-09-30 | ¥4,692.00 | +0.28% | ¥4,700.00 | ¥4,736.00 | ¥4,668.00 | 1.19M |
| 2026-09-29 | ¥4,679.00 | -0.47% | ¥4,640.00 | ¥4,701.00 | ¥4,640.00 | 925.90K |
| 2026-09-28 | ¥4,701.00 | -0.82% | ¥4,740.00 | ¥4,782.00 | ¥4,701.00 | 990.80K |
| 2026-09-25 | ¥4,740.00 | +1.00% | ¥4,693.00 | ¥4,769.00 | ¥4,686.00 | 1.02M |
| 2026-09-24 | ¥4,693.00 | +0.88% | ¥4,712.00 | ¥4,750.00 | ¥4,681.00 | 1.04M |
| 2026-09-18 | ¥4,652.00 | -0.68% | ¥4,754.00 | ¥4,761.00 | ¥4,635.00 | 1.56M |
| 2026-09-17 | ¥4,684.00 | +0.90% | ¥4,712.00 | ¥4,727.00 | ¥4,662.00 | 664.10K |
| 2026-09-16 | ¥4,642.00 | +1.58% | ¥4,566.00 | ¥4,642.00 | ¥4,533.00 | 534.10K |
| 2026-09-15 | ¥4,570.00 | -0.54% | ¥4,525.00 | ¥4,603.00 | ¥4,520.00 | 645.20K |
| 2026-09-14 | ¥4,595.00 | +0.59% | ¥4,561.00 | ¥4,611.00 | ¥4,514.00 | 670.50K |
| 2026-09-11 | ¥4,568.00 | -1.51% | ¥4,498.00 | ¥4,605.00 | ¥4,477.00 | 1.28M |
| 2026-09-10 | ¥4,638.00 | +0.02% | ¥4,579.00 | ¥4,638.00 | ¥4,532.00 | 1.25M |
| 2026-09-09 | ¥4,637.00 | +2.63% | ¥4,570.00 | ¥4,659.00 | ¥4,547.00 | 1.23M |
| 2026-09-08 | ¥4,518.00 | -4.88% | ¥4,650.00 | ¥4,690.00 | ¥4,503.00 | 919.10K |
| 2026-09-07 | ¥4,750.00 | +0.55% | ¥4,794.00 | ¥4,807.00 | ¥4,730.00 | 782.20K |
| 2026-09-04 | ¥4,724.00 | +1.11% | ¥4,711.00 | ¥4,765.00 | ¥4,686.00 | 1.67M |
| 2026-09-03 | ¥4,672.00 | -3.75% | ¥4,865.00 | ¥4,882.00 | ¥4,672.00 | 1.94M |
| 2026-09-02 | ¥4,854.00 | -4.82% | ¥5,039.00 | ¥5,041.00 | ¥4,854.00 | 1.64M |
| 2026-09-01 | ¥5,100.00 | -0.23% | ¥5,070.00 | ¥5,140.00 | ¥5,053.00 | 777.70K |
| 2026-08-31 | ¥5,112.00 | -0.16% | ¥5,026.00 | ¥5,150.00 | ¥5,021.00 | 1.14M |
| 2026-08-28 | ¥5,120.00 | -0.49% | ¥5,106.00 | ¥5,175.00 | ¥5,094.00 | 885.50K |
| 2026-08-27 | ¥5,145.00 | -0.39% | ¥5,182.00 | ¥5,217.00 | ¥5,111.00 | 807.10K |
| 2026-08-26 | ¥5,165.00 | +0.33% | ¥5,104.00 | ¥5,195.00 | ¥5,072.00 | 770.40K |
| 2026-08-25 | ¥5,148.00 | +0.92% | ¥5,156.00 | ¥5,214.00 | ¥5,089.00 | 777.20K |
| 2026-08-24 | ¥5,101.00 | +2.02% | ¥4,995.00 | ¥5,111.00 | ¥4,981.00 | 832.00K |
| 2026-08-21 | ¥5,000.00 | -2.21% | ¥5,036.00 | ¥5,088.00 | ¥4,941.00 | 1.04M |
| 2026-08-20 | ¥5,113.00 | +0.67% | ¥5,148.00 | ¥5,166.00 | ¥5,066.00 | 846.40K |
| 2026-08-19 | ¥5,079.00 | -4.99% | ¥5,239.00 | ¥5,252.00 | ¥5,075.00 | 1.10M |
| 2026-08-18 | ¥5,346.00 | -4.52% | ¥5,599.00 | ¥5,621.00 | ¥5,286.00 | 1.64M |
| 2026-08-17 | ¥5,599.00 | -1.58% | ¥5,676.00 | ¥5,696.00 | ¥5,534.00 | 662.00K |
| 2026-08-14 | ¥5,689.00 | +2.14% | ¥5,718.00 | ¥5,801.00 | ¥5,637.00 | 1.18M |
| 2026-08-13 | ¥5,570.00 | +1.77% | ¥5,560.00 | ¥5,612.00 | ¥5,454.00 | 1.11M |
| 2026-08-12 | ¥5,473.00 | +0.37% | ¥5,482.00 | ¥5,526.00 | ¥5,426.00 | 1.00M |
| 2026-08-10 | ¥5,453.00 | +0.72% | ¥5,390.00 | ¥5,493.00 | ¥5,342.00 | 1.50M |
| 2026-08-07 | ¥5,414.00 | +1.48% | ¥5,258.00 | ¥5,432.00 | ¥5,172.00 | 1.86M |
| 2026-08-06 | ¥5,335.00 | +0.62% | ¥5,251.00 | ¥5,371.00 | ¥5,210.00 | 2.82M |
| 2026-08-05 | ¥5,302.00 | -10.04% | ¥5,460.00 | ¥5,581.00 | ¥5,253.00 | 2.98M |
| 2026-08-04 | ¥5,894.00 | +3.33% | ¥5,668.00 | ¥5,980.00 | ¥5,653.00 | 1.55M |
| 2026-08-03 | ¥5,704.00 | -1.35% | ¥5,729.00 | ¥5,804.00 | ¥5,570.00 | 1.13M |
| 2026-07-31 | ¥5,782.00 | +3.16% | ¥5,757.00 | ¥5,870.00 | ¥5,580.00 | 1.14M |
| 2026-07-30 | ¥5,605.00 | +0.81% | ¥5,487.00 | ¥5,761.00 | ¥5,481.00 | 995.50K |
| 2026-07-29 | ¥5,560.00 | -1.68% | ¥5,668.00 | ¥5,703.00 | ¥5,472.00 | 1.42M |
| 2026-07-28 | ¥5,655.00 | -6.09% | ¥5,900.00 | ¥5,910.00 | ¥5,628.00 | 1.07M |
| 2026-07-27 | ¥6,022.00 | +3.97% | ¥5,973.00 | ¥6,022.00 | ¥5,881.00 | 1.16M |
| 2026-07-24 | ¥5,792.00 | +0.40% | ¥5,700.00 | ¥5,814.00 | ¥5,680.00 | 801.90K |
| 2026-07-23 | ¥5,769.00 | +0.73% | ¥5,761.00 | ¥5,830.00 | ¥5,720.00 | 698.80K |
| 2026-07-22 | ¥5,727.00 | +0.35% | ¥5,719.00 | ¥5,825.00 | ¥5,678.00 | 943.30K |
| 2026-07-21 | ¥5,707.00 | +4.37% | ¥5,648.00 | ¥5,772.00 | ¥5,496.00 | 1.52M |
| 2026-07-17 | ¥5,468.00 | -0.49% | ¥5,331.00 | ¥5,532.00 | ¥5,326.00 | 1.18M |
| 2026-07-16 | ¥5,495.00 | -1.88% | ¥5,470.00 | ¥5,545.00 | ¥5,394.00 | 1.18M |
| 2026-07-15 | ¥5,600.00 | +2.38% | ¥5,528.00 | ¥5,647.00 | ¥5,519.00 | 1.19M |
| 2026-07-14 | ¥5,470.00 | -1.92% | ¥5,497.00 | ¥5,518.00 | ¥5,387.00 | 928.20K |
| 2026-07-13 | ¥5,577.00 | +0.32% | ¥5,586.00 | ¥5,659.00 | ¥5,535.00 | 982.30K |
| 2026-07-10 | ¥5,559.00 | +2.21% | ¥5,475.00 | ¥5,622.00 | ¥5,440.00 | 1.41M |
| 2026-07-09 | ¥5,439.00 | +0.04% | ¥5,404.00 | ¥5,526.00 | ¥5,401.00 | 1.03M |
| 2026-07-08 | ¥5,437.00 | -3.63% | ¥5,590.00 | ¥5,658.00 | ¥5,431.00 | 1.03M |
| 2026-07-07 | ¥5,642.00 | -3.62% | ¥5,816.00 | ¥5,914.00 | ¥5,637.00 | 1.26M |
| 2026-07-06 | ¥5,854.00 | +0.72% | ¥5,900.00 | ¥5,934.00 | ¥5,806.00 | 542.60K |
| 2026-07-03 | ¥5,812.00 | +4.08% | ¥5,530.00 | ¥5,812.00 | ¥5,530.00 | 986.60K |
| 2026-07-02 | ¥5,584.00 | -2.28% | ¥5,514.00 | ¥5,722.00 | ¥5,449.00 | 1.18M |
| 2026-07-01 | ¥5,714.00 | +1.40% | ¥5,700.00 | ¥5,787.00 | ¥5,646.00 | 753.90K |
| 2026-06-30 | ¥5,635.00 | +0.73% | ¥5,694.00 | ¥5,694.00 | ¥5,532.00 | 1.01M |
| 2026-06-29 | ¥5,594.00 | +0.13% | ¥5,574.00 | ¥5,594.00 | ¥5,420.00 | 1.21M |
| 2026-06-26 | ¥5,587.00 | +0.14% | ¥5,500.00 | ¥5,670.00 | ¥5,443.00 | 1.01M |
| 2026-06-25 | ¥5,579.00 | +1.07% | ¥5,620.00 | ¥5,627.00 | ¥5,480.00 | 953.60K |
| 2026-06-24 | ¥5,520.00 | -0.27% | ¥5,620.00 | ¥5,621.00 | ¥5,445.00 | 986.10K |
| 2026-06-23 | ¥5,535.00 | -2.86% | ¥5,835.00 | ¥5,876.00 | ¥5,535.00 | 1.56M |
| 2026-06-22 | ¥5,698.00 | +5.34% | ¥5,432.00 | ¥5,740.00 | ¥5,412.00 | 1.47M |
| 2026-06-19 | ¥5,409.00 | -1.26% | ¥5,425.00 | ¥5,481.00 | ¥5,374.00 | 1.40M |
| 2026-06-18 | ¥5,478.00 | +1.82% | ¥5,398.00 | ¥5,503.00 | ¥5,380.00 | 1.50M |
| 2026-06-17 | ¥5,380.00 | +2.87% | ¥5,151.00 | ¥5,413.00 | ¥5,150.00 | 1.38M |
| 2026-06-16 | ¥5,230.00 | +1.32% | ¥5,214.00 | ¥5,271.00 | ¥5,131.00 | 1.21M |
| 2026-06-15 | ¥5,162.00 | +6.48% | ¥5,110.00 | ¥5,195.00 | ¥5,044.00 | 1.01M |
| 2026-06-12 | ¥4,848.00 | +1.72% | ¥5,046.00 | ¥5,191.00 | ¥4,848.00 | 2.07M |
| 2026-06-11 | ¥4,766.00 | +0.19% | ¥4,707.00 | ¥4,809.00 | ¥4,584.00 | 1.38M |
| 2026-06-10 | ¥4,757.00 | -3.68% | ¥4,893.00 | ¥4,930.00 | ¥4,735.00 | 1.24M |
| 2026-06-09 | ¥4,939.00 | -0.04% | ¥5,040.00 | ¥5,045.00 | ¥4,859.00 | 1.52M |
| 2026-06-08 | ¥4,941.00 | -5.45% | ¥5,057.00 | ¥5,129.00 | ¥4,890.00 | 1.44M |
| 2026-06-05 | ¥5,226.00 | -1.64% | ¥5,339.00 | ¥5,347.00 | ¥5,169.00 | 1.10M |
| 2026-06-04 | ¥5,313.00 | -0.69% | ¥5,380.00 | ¥5,388.00 | ¥5,274.00 | 1.12M |
| 2026-06-03 | ¥5,350.00 | +4.39% | ¥5,220.00 | ¥5,412.00 | ¥5,195.00 | 1.83M |
| 2026-06-02 | ¥5,125.00 | +0.95% | ¥5,097.00 | ¥5,174.00 | ¥5,053.00 | 1.70M |
| 2026-06-01 | ¥5,077.00 | +1.52% | ¥4,958.00 | ¥5,113.00 | ¥4,902.00 | 1.24M |
| 2026-05-29 | ¥5,001.00 | +1.77% | ¥4,877.00 | ¥5,052.00 | ¥4,877.00 | 2.28M |
| 2026-05-28 | ¥4,914.00 | -0.26% | ¥4,920.00 | ¥4,939.00 | ¥4,832.00 | 1.05M |
| 2026-05-27 | ¥4,927.00 | +0.24% | ¥4,928.00 | ¥4,980.00 | ¥4,899.00 | 1.79M |
| 2026-05-26 | ¥4,915.00 | -2.56% | ¥5,076.00 | ¥5,088.00 | ¥4,895.00 | 1.06M |
| 2026-05-25 | ¥5,044.00 | +4.43% | ¥4,913.00 | ¥5,045.00 | ¥4,895.00 | 1.14M |
| 2026-05-22 | ¥4,830.00 | +1.24% | ¥4,841.00 | ¥4,907.00 | ¥4,820.00 | 1.27M |