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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,855	2,889	2,889	2,896	2,855	165,400
September 25, 2025	2,850	2,843	2,843	2,852	2,828	138,500
September 24, 2025	2,810	2,833	2,833	2,840	2,798	171,500
September 22, 2025	2,814	2,795	2,795	2,826	2,792	137,600
September 19, 2025	2,787	2,804	2,804	2,814	2,784	184,300
September 18, 2025	2,804	2,785	2,785	2,804	2,771	98,500
September 17, 2025	2,803	2,793	2,793	2,812	2,780	98,500
September 16, 2025	2,804	2,812	2,812	2,820	2,800	98,100
September 12, 2025	2,797	2,804	2,804	2,819	2,791	96,900
September 11, 2025	2,812	2,797	2,797	2,817	2,790	96,900
September 10, 2025	2,820	2,812	2,812	2,824	2,808	68,800
September 09, 2025	2,830	2,813	2,813	2,845	2,812	62,700
September 08, 2025	2,802	2,823	2,823	2,826	2,800	83,700
September 05, 2025	2,806	2,800	2,800	2,809	2,782	86,100
September 04, 2025	2,793	2,804	2,804	2,810	2,782	74,800
September 03, 2025	2,765	2,786	2,786	2,792	2,765	122,300
September 02, 2025	2,774	2,765	2,765	2,783	2,763	91,800
September 01, 2025	2,764	2,767	2,767	2,790	2,754	86,900
August 29, 2025	2,776	2,780	2,780	2,786	2,763	74,300
August 28, 2025	2,775	2,776	2,776	2,783	2,770	65,200
August 27, 2025	2,770	2,769	2,769	2,778	2,760	69,300
August 26, 2025	2,770	2,770	2,770	2,775	2,761	61,000
August 25, 2025	2,790	2,770	2,770	2,794	2,764	87,700
August 22, 2025	2,784	2,784	2,784	2,791	2,766	97,800
August 21, 2025	2,770	2,774	2,774	2,779	2,757	79,200
August 20, 2025	2,761	2,766	2,766	2,779	2,748	74,300
August 19, 2025	2,756	2,764	2,764	2,764	2,745	89,600
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

Yokogawa Bridge Holdings Corp. (5911.T) JPX