Yokogawa Bridge Holdings Corp. - 5911.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,750	2,754	2,754	2,760	2,743	106,600
August 15, 2025	2,708	2,738	2,738	2,738	2,708	118,600
August 14, 2025	2,728	2,720	2,720	2,741	2,704	93,600
August 13, 2025	2,726	2,741	2,741	2,743	2,715	119,800
August 12, 2025	2,755	2,730	2,730	2,760	2,722	368,200
August 08, 2025	2,733	2,749	2,749	2,752	2,726	147,300
August 07, 2025	2,753	2,733	2,733	2,768	2,727	107,500
August 06, 2025	2,715	2,755	2,755	2,755	2,715	105,600
August 05, 2025	2,703	2,706	2,706	2,725	2,681	99,200
August 04, 2025	2,682	2,704	2,704	2,704	2,667	95,500
August 01, 2025	2,683	2,715	2,715	2,717	2,682	126,000
July 31, 2025	2,684	2,682	2,682	2,692	2,662	280,500
July 30, 2025	2,676	2,685	2,685	2,689	2,656	128,700
July 29, 2025	2,664	2,666	2,666	2,682	2,631	269,900
July 28, 2025	2,695	2,695	2,695	2,720	2,690	113,900
July 25, 2025	2,694	2,687	2,687	2,702	2,666	118,600
July 24, 2025	2,666	2,669	2,669	2,680	2,661	79,900
July 23, 2025	2,663	2,657	2,657	2,670	2,645	119,300
July 22, 2025	2,658	2,653	2,653	2,668	2,645	96,900
July 18, 2025	2,630	2,640	2,640	2,648	2,626	78,200
July 17, 2025	2,612	2,622	2,622	2,625	2,601	67,500
July 16, 2025	2,619	2,625	2,625	2,627	2,612	73,500
July 15, 2025	2,630	2,619	2,619	2,635	2,616	49,000
July 14, 2025	2,606	2,624	2,624	2,630	2,606	80,600
July 11, 2025	2,620	2,606	2,606	2,628	2,603	99,200
July 10, 2025	2,622	2,611	2,611	2,622	2,603	110,800
July 09, 2025	2,602	2,618	2,618	2,626	2,598	131,300
July 08, 2025	2,551	2,588	2,588	2,589	2,540	122,100
July 07, 2025	2,573	2,564	2,564	2,575	2,544	110,400
July 04, 2025	2,555	2,569	2,569	2,576	2,545	114,400
July 03, 2025	2,532	2,541	2,541	2,541	2,520	99,400
July 02, 2025	2,530	2,533	2,533	2,556	2,526	119,200
July 01, 2025	2,521	2,526	2,526	2,530	2,507	124,700
June 30, 2025	2,549	2,528	2,528	2,557	2,524	139,500
June 27, 2025	2,525	2,540	2,540	2,554	2,520	122,000
June 26, 2025	2,510	2,513	2,513	2,521	2,505	106,300
June 25, 2025	2,512	2,510	2,510	2,523	2,504	141,600
June 24, 2025	2,549	2,531	2,531	2,555	2,518	90,400
June 23, 2025	2,553	2,531	2,531	2,564	2,527	121,800
June 20, 2025	2,565	2,551	2,551	2,570	2,551	121,900
June 19, 2025	2,571	2,563	2,563	2,576	2,555	62,900
June 18, 2025	2,570	2,574	2,574	2,578	2,562	68,000
June 17, 2025	2,556	2,570	2,570	2,576	2,556	58,900
June 16, 2025	2,570	2,560	2,560	2,579	2,555	87,600
June 13, 2025	2,571	2,568	2,568	2,579	2,562	82,400
June 12, 2025	2,579	2,578	2,578	2,590	2,576	58,300
June 11, 2025	2,585	2,589	2,589	2,591	2,576	79,200
June 10, 2025	2,582	2,580	2,580	2,599	2,580	117,000
June 09, 2025	2,600	2,592	2,592	2,600	2,582	65,400
June 06, 2025	2,575	2,595	2,595	2,600	2,573	80,100
June 05, 2025	2,580	2,563	2,563	2,580	2,556	57,000
June 04, 2025	2,575	2,588	2,588	2,597	2,570	81,200
June 03, 2025	2,580	2,567	2,567	2,580	2,562	58,600
June 02, 2025	2,565	2,584	2,584	2,584	2,557	112,100
May 30, 2025	2,548	2,552	2,552	2,567	2,545	142,300
May 29, 2025	2,548	2,562	2,562	2,570	2,546	72,900
May 28, 2025	2,565	2,547	2,547	2,571	2,547	91,100
May 27, 2025	2,550	2,552	2,552	2,561	2,546	51,300
May 26, 2025	2,556	2,556	2,556	2,568	2,547	109,100
May 23, 2025	2,518	2,525	2,525	2,537	2,507	152,100

Yokogawa Bridge Holdings Corp. (5911.T) JPX