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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	3,010	3,010	3,010	3,015	3,000	42,900
December 23, 2025	3,000	3,015	3,015	3,015	2,993	66,900
December 22, 2025	3,010	2,992	2,992	3,010	2,984	74,500
December 19, 2025	2,982	3,000	3,000	3,010	2,981	82,700
December 18, 2025	2,968	2,982	2,982	2,983	2,958	86,400
December 17, 2025	2,961	2,967	2,967	2,977	2,945	69,600
December 16, 2025	2,990	2,961	2,961	2,990	2,955	110,600
December 15, 2025	2,996	2,974	2,974	2,996	2,965	94,400
December 12, 2025	2,956	2,996	2,996	2,997	2,947	95,800
December 11, 2025	2,996	2,938	2,938	2,997	2,932	93,800
December 10, 2025	3,015	2,957	2,957	3,030	2,957	126,000
December 09, 2025	2,995	3,010	3,010	3,020	2,986	94,000
December 08, 2025	2,971	2,986	2,986	2,995	2,971	88,800
December 05, 2025	2,951	2,957	2,957	2,966	2,943	78,400
December 04, 2025	2,910	2,943	2,943	2,946	2,910	77,800
December 03, 2025	2,934	2,910	2,910	2,943	2,901	113,400
December 02, 2025	2,926	2,934	2,934	2,957	2,915	98,900
December 01, 2025	2,971	2,929	2,929	2,976	2,921	89,400
November 28, 2025	2,944	2,971	2,971	2,980	2,943	77,000
November 27, 2025	2,931	2,938	2,938	2,952	2,929	75,800
November 26, 2025	2,929	2,931	2,931	2,942	2,918	72,700
November 25, 2025	2,910	2,915	2,915	2,927	2,900	95,000
November 21, 2025	2,870	2,893	2,893	2,915	2,870	134,500
November 20, 2025	2,862	2,870	2,870	2,875	2,847	105,800
November 19, 2025	2,830	2,834	2,834	2,846	2,818	81,300
November 18, 2025	2,843	2,833	2,833	2,852	2,822	52,700
November 17, 2025	2,840	2,843	2,843	2,856	2,837	69,400
November 14, 2025	2,865	2,840	2,840	2,867	2,836	74,700
November 13, 2025	2,868	2,873	2,873	2,886	2,865	67,500
November 12, 2025	2,840	2,844	2,844	2,861	2,833	73,200
November 11, 2025	2,850	2,824	2,824	2,850	2,818	87,100
November 10, 2025	2,810	2,833	2,833	2,843	2,810	83,300
November 07, 2025	2,800	2,805	2,805	2,818	2,788	58,500
November 06, 2025	2,788	2,814	2,814	2,837	2,787	101,000
November 05, 2025	2,788	2,814	2,814	2,837	2,787	121,500
November 04, 2025	2,744	2,778	2,778	2,802	2,731	128,200
October 31, 2025	2,772	2,754	2,754	2,785	2,738	154,600
October 30, 2025	2,850	2,772	2,772	2,876	2,765	232,400
October 29, 2025	2,870	2,800	2,800	2,870	2,800	156,500
October 28, 2025	2,949	2,833	2,833	2,949	2,832	138,900
October 27, 2025	2,947	2,954	2,954	2,964	2,935	107,400
October 24, 2025	2,936	2,934	2,934	2,946	2,917	100,500
October 23, 2025	2,906	2,926	2,926	2,933	2,895	103,900
October 22, 2025	2,824	2,910	2,910	2,919	2,824	182,500
October 21, 2025	2,834	2,819	2,819	2,842	2,812	83,300
October 20, 2025	2,818	2,826	2,826	2,829	2,804	69,100
October 17, 2025	2,800	2,799	2,799	2,804	2,788	51,700
October 16, 2025	2,802	2,804	2,804	2,818	2,794	49,500
October 15, 2025	2,762	2,789	2,789	2,796	2,755	57,500
October 14, 2025	2,702	2,742	2,742	2,756	2,695	93,400
October 10, 2025	2,759	2,733	2,733	2,772	2,732	101,600
October 09, 2025	2,801	2,789	2,789	2,808	2,784	70,400
October 08, 2025	2,815	2,804	2,804	2,840	2,800	75,500
October 07, 2025	2,800	2,816	2,816	2,829	2,800	90,200
October 06, 2025	2,802	2,810	2,810	2,816	2,786	143,100
October 03, 2025	2,740	2,747	2,747	2,767	2,740	61,100
October 02, 2025	2,756	2,751	2,751	2,773	2,720	67,600
October 01, 2025	2,815	2,773	2,773	2,820	2,766	118,900
September 30, 2025	2,834	2,830	2,830	2,845	2,811	123,200
September 29, 2025	2,829	2,834	2,834	2,848	2,815	119,500

Yokogawa Bridge Holdings Corp. (5911.T) JPX