Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Yokogawa Bridge Holdings Corp. (5911) Historical Prices

JP:5911 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,770.002,793.002,760.002,770.002,770.00+0.33%152,8001.63
Oct 29, 20262,785.002,787.002,729.002,761.002,761.00-0.36%286,4003.11
Oct 28, 20262,846.002,846.002,762.002,771.002,771.00-4.32%372,0004.09
Oct 27, 20262,928.002,929.002,896.002,896.002,896.00-1.06%102,7001.12
Oct 26, 20262,911.002,942.002,911.002,927.002,927.00+0.72%124,5001.33
Oct 23, 20262,919.002,922.002,887.002,906.002,906.00-0.17%99,7001.03
Oct 22, 20262,907.002,918.002,898.002,911.002,911.00+0.52%85,0000.86
Oct 21, 20262,909.002,909.002,883.002,896.002,896.00+0.17%70,2000.71
Oct 20, 20262,910.002,913.002,882.002,891.002,891.00-0.79%75,5000.77
Oct 19, 20262,911.002,918.002,893.002,914.002,914.00+0.41%70,3000.71
Oct 16, 20262,876.002,910.002,874.002,902.002,902.00+0.94%82,3000.84
Oct 15, 20262,879.002,892.002,860.002,875.002,875.00-0.42%117,7001.22
Oct 14, 20262,876.002,897.002,868.002,887.002,887.00+0.14%60,4000.62
Oct 13, 20262,860.002,893.002,842.002,883.002,883.00+1.51%81,3000.84
Oct 12, 20262,840.002,865.002,829.002,840.002,840.00+0.00%00.00
Oct 09, 20262,829.002,865.002,829.002,840.002,840.00+0.42%153,3001.58
Oct 08, 20262,861.002,861.002,812.002,828.002,828.00-1.12%130,5001.36
Oct 07, 20262,884.002,896.002,860.002,860.002,860.00-0.83%123,9001.30
Oct 06, 20262,894.002,899.002,875.002,884.002,884.00+0.24%91,1000.96
Oct 05, 20262,906.002,912.002,870.002,877.002,877.00-1.20%118,5001.25
Oct 02, 20262,927.002,934.002,895.002,912.002,912.00-0.65%104,9001.11
Oct 01, 20262,924.002,935.002,912.002,931.002,931.00-0.14%110,6001.17
Sep 30, 20262,930.002,946.002,918.002,935.002,935.00+0.00%121,7001.30
Sep 29, 20262,988.002,988.002,925.002,935.002,935.00-0.68%99,7001.07
Sep 28, 20263,045.003,050.003,020.003,020.002,955.00-0.33%104,6001.13
Sep 25, 20263,015.003,040.003,010.003,030.002,964.78+0.83%87,3000.94
Sep 24, 20263,020.003,025.003,000.003,005.002,940.32-0.33%74,3000.80
Sep 23, 20263,015.003,045.003,005.003,015.002,950.11+0.00%00.00
Sep 22, 20263,015.003,045.003,005.003,015.002,950.11+0.00%00.00
Sep 21, 20263,015.003,045.003,005.003,015.002,950.11+0.00%00.00
Sep 18, 20263,040.003,045.003,005.003,015.002,950.11-0.82%149,4001.55
Sep 17, 20263,005.003,040.002,996.003,040.002,974.57+1.64%89,6000.93
Sep 16, 20262,987.003,015.002,987.002,991.002,926.62+0.84%65,1990.67
Sep 15, 20262,969.002,981.002,959.002,966.002,902.16-0.10%58,9000.60
Sep 14, 20262,960.002,977.002,956.002,969.002,905.10+0.47%73,7000.76
Sep 11, 20262,919.002,964.002,918.002,955.002,891.40+0.44%108,7001.12
Sep 10, 20262,960.002,965.002,933.002,942.002,878.68-1.11%103,6001.07
Sep 09, 20262,960.002,987.002,955.002,975.002,910.97+0.07%79,8000.82
Sep 08, 20262,955.002,985.002,941.002,973.002,909.01+0.44%90,8000.94
Sep 07, 20262,988.002,997.002,960.002,960.002,896.29-0.90%126,5001.32
Sep 04, 20262,975.002,987.002,962.002,987.002,922.71+0.13%94,3000.97
Sep 03, 20262,975.002,995.002,970.002,983.002,918.80+0.27%71,3000.73
Sep 02, 20262,983.002,994.002,972.002,975.002,910.97-1.00%102,9001.06
Sep 01, 20262,977.003,010.002,973.003,005.002,940.32+1.31%96,3001.00
Aug 31, 20262,988.003,000.002,966.002,966.002,902.16-0.80%108,3001.12
Aug 28, 20263,020.003,020.002,990.002,990.002,925.65-1.16%92,5000.95
Aug 27, 20263,025.003,030.003,005.003,025.002,959.89+0.50%51,4000.52
Aug 26, 20263,005.003,025.003,005.003,010.002,945.22+0.64%77,7000.77
Aug 25, 20263,005.003,005.002,983.002,991.002,926.62+0.10%73,5000.73
Aug 24, 20262,988.003,010.002,983.002,988.002,923.69+0.10%76,3000.75