Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Yokogawa Electric (6841) Historical Prices

JP:6841 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20264,605.004,650.004,500.004,559.004,559.00-0.28%1,042,3000.94
Oct 30, 20264,575.004,623.004,514.004,572.004,572.00-1.17%912,8000.82
Oct 29, 20264,610.004,650.004,554.004,626.004,626.00-0.45%1,981,5001.80
Oct 28, 20264,706.004,719.004,627.004,647.004,647.00+0.24%1,074,6000.98
Oct 27, 20264,635.004,686.004,594.004,636.004,636.00+1.56%911,4000.83
Oct 26, 20264,549.004,656.004,523.004,565.004,565.00+0.84%987,7000.89
Oct 23, 20264,562.004,602.004,452.004,527.004,527.00-2.27%955,0000.86
Oct 22, 20264,671.004,712.004,611.004,632.004,632.00-0.96%1,167,9001.05
Oct 21, 20264,598.004,682.004,588.004,677.004,677.00+2.63%1,427,9001.30
Oct 20, 20264,451.004,561.004,446.004,557.004,557.00+2.54%1,877,0001.73
Oct 19, 20264,390.004,471.004,353.004,444.004,444.00-0.36%890,8000.82
Oct 16, 20264,379.004,494.004,377.004,460.004,460.00+1.53%1,235,2001.13
Oct 15, 20264,384.004,410.004,315.004,393.004,393.00-2.90%1,587,4001.49
Oct 14, 20264,558.004,580.004,524.004,524.004,524.00-0.75%1,137,5001.07
Oct 13, 20264,559.004,613.004,528.004,558.004,558.00-1.36%1,093,6001.03
Oct 12, 20264,621.004,638.004,500.004,621.004,621.00+0.00%00.00
Oct 09, 20264,580.004,638.004,500.004,621.004,621.00+1.23%1,300,7001.21
Oct 08, 20264,624.004,648.004,557.004,565.004,565.00-2.19%1,604,7001.50
Oct 07, 20264,770.004,790.004,646.004,667.004,667.00-1.60%1,299,2001.21
Oct 06, 20264,745.004,772.004,664.004,743.004,743.00+0.21%1,035,4000.97
Oct 05, 20264,690.004,792.004,688.004,733.004,733.00+0.55%1,406,0001.32
Oct 02, 20264,664.004,716.004,658.004,707.004,707.00-0.57%895,9000.84
Oct 01, 20264,738.004,772.004,662.004,734.004,734.00+0.90%1,133,5001.07
Sep 30, 20264,700.004,736.004,668.004,692.004,692.00+0.28%1,190,2001.13
Sep 29, 20264,640.004,701.004,640.004,679.004,679.00+0.52%925,9000.87
Sep 28, 20264,740.004,782.004,701.004,701.004,655.00-0.82%990,8000.94
Sep 25, 20264,693.004,769.004,685.004,740.004,693.62+1.00%1,016,2000.96
Sep 24, 20264,712.004,750.004,681.004,693.004,647.08+0.88%1,042,1990.98
Sep 23, 20264,652.004,761.004,635.004,652.004,606.48+0.00%00.00
Sep 22, 20264,652.004,761.004,635.004,652.004,606.48+0.00%00.00
Sep 21, 20264,652.004,761.004,635.004,652.004,606.48+0.00%00.00
Sep 18, 20264,754.004,761.004,635.004,652.004,606.48-0.68%1,564,3001.41
Sep 17, 20264,712.004,727.004,662.004,684.004,638.17+0.90%664,1000.59
Sep 16, 20264,566.004,642.004,533.004,642.004,596.58+1.58%534,1000.47
Sep 15, 20264,525.004,603.004,520.004,570.004,525.28-0.54%645,2000.56
Sep 14, 20264,561.004,611.004,514.004,595.004,550.04+0.59%670,5000.58
Sep 11, 20264,498.004,605.004,477.004,568.004,523.30-1.51%1,280,1001.11
Sep 10, 20264,579.004,638.004,532.004,638.004,592.62+0.02%1,248,1001.08
Sep 09, 20264,570.004,659.004,547.004,637.004,591.63+2.63%1,227,8001.05
Sep 08, 20264,650.004,690.004,503.004,518.004,473.79-4.88%919,1000.78
Sep 07, 20264,794.004,807.004,730.004,750.004,703.52+0.55%782,2000.66
Sep 04, 20264,711.004,765.004,686.004,724.004,677.78+1.11%1,667,4001.41
Sep 03, 20264,865.004,882.004,672.004,672.004,626.28-3.75%1,943,6001.66
Sep 02, 20265,039.005,041.004,854.004,854.004,806.50-4.82%1,637,1001.41
Sep 01, 20265,070.005,140.005,053.005,100.005,050.10-0.23%777,7000.67
Aug 31, 20265,026.005,150.005,021.005,112.005,061.98-0.16%1,139,7000.97
Aug 28, 20265,106.005,175.005,094.005,120.005,069.90-0.49%885,5000.74
Aug 27, 20265,182.005,217.005,111.005,145.005,094.66-0.39%807,1000.67
Aug 26, 20265,104.005,195.005,072.005,165.005,114.46+0.33%770,4000.63
Aug 25, 20265,156.005,214.005,089.005,148.005,097.63+0.92%777,2000.63