Singapore markets closed

Yokogawa Electric Corporation (6841.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,444.00+33.00 (+0.97%)
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20243,411.003,455.003,382.003,444.003,444.00706,100
25 Apr 20243,427.003,457.003,403.003,411.003,411.00602,000
24 Apr 20243,448.003,504.003,429.003,497.003,497.00445,300
23 Apr 20243,417.003,433.003,390.003,416.003,416.00389,800
22 Apr 20243,430.003,446.003,382.003,428.003,428.00619,300
19 Apr 20243,384.003,424.003,321.003,380.003,380.00772,600
18 Apr 20243,377.003,460.003,355.003,437.003,437.00595,100
17 Apr 20243,494.003,494.003,398.003,398.003,398.00630,300
16 Apr 20243,464.003,484.003,435.003,472.003,472.00751,600
15 Apr 20243,484.003,560.003,480.003,554.003,554.00524,800
12 Apr 20243,550.003,575.003,524.003,539.003,539.00787,900
11 Apr 20243,430.003,488.003,402.003,476.003,476.00508,500
10 Apr 20243,467.003,514.003,463.003,485.003,485.00413,000
09 Apr 20243,499.003,518.003,455.003,509.003,509.00479,300
08 Apr 20243,502.003,522.003,455.003,486.003,486.00429,400
05 Apr 20243,491.003,513.003,405.003,474.003,474.00668,100
04 Apr 20243,546.003,586.003,492.003,536.003,536.00679,400
03 Apr 20243,494.003,503.003,446.003,477.003,477.00687,400
02 Apr 20243,458.003,481.003,433.003,478.003,478.00621,700
01 Apr 20243,514.003,529.003,434.003,462.003,462.00431,200
29 Mar 20243,500.003,513.003,470.003,485.003,485.00154,400
28 Mar 20243,523.003,523.003,451.003,473.003,473.00775,300
28 Mar 202423 Dividend
27 Mar 20243,544.003,551.003,514.003,530.003,507.00897,400
26 Mar 20243,505.003,537.003,481.003,519.003,496.07594,500
25 Mar 20243,523.003,534.003,489.003,511.003,488.12830,700
22 Mar 20243,528.003,560.003,515.003,534.003,510.97690,900
21 Mar 20243,565.003,599.003,520.003,542.003,518.92915,500
19 Mar 20243,450.003,532.003,435.003,527.003,504.02686,100
18 Mar 20243,350.003,441.003,338.003,424.003,401.69616,100
15 Mar 20243,251.003,330.003,244.003,309.003,287.441,032,900
14 Mar 20243,288.003,310.003,239.003,287.003,265.58779,000
13 Mar 20243,353.003,375.003,220.003,279.003,257.64849,900
12 Mar 20243,330.003,342.003,245.003,332.003,310.29665,300
11 Mar 20243,413.003,425.003,325.003,362.003,340.09794,100
08 Mar 20243,455.003,522.003,433.003,483.003,460.311,358,500
07 Mar 20243,519.003,534.003,446.003,491.003,468.25938,200
06 Mar 20243,341.003,519.003,340.003,491.003,468.251,475,400
05 Mar 20243,306.003,342.003,263.003,342.003,320.23766,600
04 Mar 20243,313.003,360.003,274.003,331.003,309.30854,700
01 Mar 20243,177.003,261.003,171.003,261.003,239.75630,000
29 Feb 20243,130.003,179.003,115.003,164.003,143.381,745,700
28 Feb 20243,137.003,166.003,132.003,149.003,128.48692,400
27 Feb 20243,108.003,167.003,108.003,141.003,120.53623,700
26 Feb 20243,097.003,124.003,088.003,108.003,087.75653,900
22 Feb 20243,080.003,085.003,029.003,054.003,034.10762,500
21 Feb 20243,016.003,044.003,000.003,017.002,997.34713,200
20 Feb 20243,066.003,085.003,016.003,037.003,017.21811,000
19 Feb 20243,115.003,119.003,044.003,070.003,050.00366,300
16 Feb 20243,112.003,170.003,112.003,117.003,096.69793,100
15 Feb 20243,150.003,150.003,061.003,128.003,107.62658,900
14 Feb 20243,150.003,169.003,091.003,122.003,101.66918,900
13 Feb 20243,059.003,194.003,055.003,182.003,161.271,709,500
09 Feb 20242,940.003,024.002,891.503,021.003,001.321,565,300
08 Feb 20242,854.502,911.002,800.502,907.502,888.561,530,000
07 Feb 20242,971.003,006.002,904.502,923.002,903.961,761,100
06 Feb 20242,965.002,979.502,938.502,945.002,925.811,166,700
05 Feb 20242,953.502,996.502,950.002,960.002,940.71780,000
02 Feb 20242,890.002,922.502,872.002,910.002,891.04755,400
01 Feb 20242,915.502,926.002,856.002,870.002,851.30773,800
31 Jan 20242,928.002,932.002,885.502,924.002,904.95835,700
30 Jan 20242,943.002,982.002,935.502,978.002,958.60447,700
29 Jan 20242,930.002,963.502,929.002,942.502,923.33418,500
26 Jan 20242,941.502,956.502,921.002,937.502,918.36490,500
25 Jan 20242,977.002,991.502,950.502,963.502,944.19445,600
24 Jan 20242,984.502,993.002,940.002,974.502,955.12606,900
23 Jan 20242,973.003,029.002,973.003,019.002,999.33829,800
22 Jan 20242,958.002,960.502,923.502,952.002,932.77645,500
19 Jan 20242,932.002,951.502,914.502,928.002,908.92495,300
18 Jan 20242,912.502,941.502,906.002,912.002,893.03498,200
17 Jan 20242,956.002,996.002,938.002,938.002,918.86526,700
16 Jan 20242,949.502,970.502,926.002,944.502,925.31455,100
15 Jan 20242,949.502,970.502,942.502,958.002,938.7362,800
12 Jan 20242,990.002,990.002,926.002,940.002,920.841,261,200
11 Jan 20242,864.502,911.502,864.502,890.002,871.17839,400
10 Jan 20242,770.002,854.502,770.002,843.502,824.97709,500
09 Jan 20242,769.502,776.002,732.002,751.502,733.57814,800
05 Jan 20242,739.502,771.002,725.502,735.002,717.18547,500
04 Jan 20242,679.502,736.502,663.002,736.502,718.67716,500
29 Dec 20232,687.502,713.002,677.502,689.002,671.48598,800
28 Dec 20232,653.502,705.502,653.002,699.002,681.41427,300
27 Dec 20232,675.002,697.502,663.502,679.502,662.04668,500
26 Dec 20232,646.502,658.502,633.002,658.002,640.68400,400
25 Dec 20232,720.002,720.502,631.002,637.502,620.32478,300
22 Dec 20232,714.502,725.502,698.502,706.002,688.37624,400
21 Dec 20232,728.002,730.002,697.002,698.002,680.421,019,800
20 Dec 20232,758.002,794.502,751.002,764.002,745.99621,100
19 Dec 20232,701.502,741.002,697.502,739.502,721.65544,600
18 Dec 20232,733.002,752.502,696.002,708.502,690.85935,000
15 Dec 20232,716.502,747.502,712.502,742.002,724.131,455,900
14 Dec 20232,720.002,740.002,695.002,714.002,696.32866,600
13 Dec 20232,718.002,728.002,698.502,716.002,698.30820,700
12 Dec 20232,743.002,749.502,715.002,733.502,715.69691,900
11 Dec 20232,746.002,751.002,698.502,709.502,691.85880,600
08 Dec 20232,695.502,712.002,676.002,712.002,694.331,744,800
07 Dec 20232,785.002,787.002,694.002,704.502,686.881,252,500
06 Dec 20232,804.502,822.502,784.502,816.502,798.15916,000
05 Dec 20232,819.502,856.002,807.502,827.502,809.081,018,000
04 Dec 20232,823.002,857.502,811.002,822.502,804.111,002,900
01 Dec 20232,812.502,826.502,782.002,809.002,790.70953,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...