Yokogawa Electric Corporation - 6841.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,952	4,964	4,964	4,965	4,884	702,000
December 03, 2025	4,930	4,962	4,962	4,975	4,901	625,800
December 02, 2025	4,901	4,902	4,902	4,931	4,872	501,200
December 01, 2025	4,946	4,884	4,884	4,975	4,858	570,500
November 28, 2025	4,956	4,983	4,983	4,992	4,924	326,700
November 27, 2025	4,999	4,979	4,979	5,036	4,966	785,900
November 26, 2025	4,872	4,988	4,988	4,988	4,846	910,100
November 25, 2025	5,086	4,870	4,870	5,086	4,846	1.31M
November 21, 2025	4,674	4,861	4,861	4,885	4,654	1.88M
November 20, 2025	4,754	4,735	4,735	4,819	4,711	900,400
November 19, 2025	4,687	4,659	4,659	4,720	4,626	1.11M
November 18, 2025	4,707	4,654	4,654	4,754	4,650	757,600
November 17, 2025	4,729	4,777	4,777	4,786	4,717	721,200
November 14, 2025	4,693	4,729	4,729	4,756	4,581	1.01M
November 13, 2025	4,696	4,699	4,699	4,749	4,668	849,700
November 12, 2025	4,614	4,714	4,714	4,714	4,594	792,200
November 11, 2025	4,620	4,589	4,589	4,680	4,583	579,700
November 10, 2025	4,649	4,600	4,600	4,655	4,570	532,100
November 07, 2025	4,660	4,606	4,606	4,730	4,527	928,100
November 06, 2025	4,690	4,730	4,730	4,815	4,661	1.17M
November 05, 2025	4,769	4,678	4,678	4,830	4,518	1.99M
November 04, 2025	4,596	4,699	4,699	4,699	4,596	1.31M
October 31, 2025	4,560	4,623	4,623	4,623	4,543	685,100
October 30, 2025	4,464	4,538	4,538	4,556	4,442	624,700
October 29, 2025	4,528	4,459	4,459	4,559	4,456	481,600
October 28, 2025	4,638	4,527	4,527	4,645	4,515	494,500
October 27, 2025	4,650	4,681	4,681	4,681	4,627	563,600
October 24, 2025	4,559	4,586	4,586	4,608	4,537	613,300
October 23, 2025	4,550	4,518	4,518	4,564	4,508	776,700
October 22, 2025	4,513	4,584	4,584	4,640	4,509	696,900
October 21, 2025	4,500	4,494	4,494	4,545	4,469	290,200
October 20, 2025	4,426	4,438	4,438	4,461	4,388	449,600
October 17, 2025	4,340	4,331	4,331	4,377	4,324	487,600
October 16, 2025	4,462	4,410	4,410	4,490	4,381	447,500
October 15, 2025	4,315	4,374	4,374	4,386	4,301	572,700
October 14, 2025	4,397	4,269	4,269	4,438	4,237	550,900
October 10, 2025	4,470	4,466	4,466	4,519	4,438	650,800
October 09, 2025	4,500	4,480	4,480	4,549	4,455	742,500
October 08, 2025	4,515	4,473	4,473	4,550	4,437	856,800
October 07, 2025	4,554	4,486	4,486	4,560	4,469	775,500
October 06, 2025	4,558	4,526	4,526	4,560	4,454	1.09M
October 03, 2025	4,205	4,321	4,321	4,347	4,200	741,400
October 02, 2025	4,227	4,238	4,238	4,303	4,206	566,400
October 01, 2025	4,217	4,245	4,245	4,253	4,209	584,500
September 30, 2025	4,172	4,240	4,240	4,259	4,172	291,800
September 29, 2025	4,294	4,227	4,227	4,312	4,205	593,500
September 26, 2025	4,310	4,315	4,315	4,353	4,292	797,200
September 25, 2025	4,310	4,320	4,320	4,343	4,285	713,700
September 24, 2025	4,427	4,321	4,321	4,429	4,285	629,100
September 22, 2025	4,331	4,387	4,387	4,424	4,295	482,200
September 19, 2025	4,384	4,321	4,321	4,407	4,274	1.56M
September 18, 2025	4,292	4,344	4,344	4,364	4,275	583,400
September 17, 2025	4,390	4,305	4,305	4,390	4,305	595,100
September 16, 2025	4,398	4,417	4,417	4,459	4,380	631,100
September 12, 2025	4,398	4,385	4,385	4,405	4,366	795,900
September 11, 2025	4,350	4,379	4,379	4,403	4,340	475,800
September 10, 2025	4,355	4,381	4,381	4,382	4,331	501,300
September 09, 2025	4,412	4,355	4,355	4,452	4,355	646,900
September 08, 2025	4,427	4,390	4,390	4,428	4,347	636,100
September 05, 2025	4,282	4,297	4,297	4,309	4,266	546,400

Yokogawa Electric Corporation (6841.T) JPX