kabutan

YOKOGAWA ELECTRIC CORPORATION(6841) Historical

6841
TSE Prime
YOKOGAWA ELECTRIC CORPORATION
4,887
JPY
-77
(-1.55%)
Dec 5, 3:30 pm JST
31.61
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
4,905.9
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 25, 2025
5,086 JPY
52 Week Low Apr 7, 2025
2,448 JPY
Yearly High Nov 25, 2025
5,086 JPY
Yearly Low Apr 7, 2025
2,448 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 4,946 4,975 4,858 4,887 -105 -2.10% 3,003,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,086 5,086 4,846 4,992 +131 +2.69% 3,596,100
Nov 21, 2025 4,729 4,885 4,626 4,861 +132 +2.79% 5,368,200
Nov 14, 2025 4,649 4,756 4,570 4,729 +123 +2.67% 3,767,600
Nov 7, 2025 4,596 4,830 4,518 4,606 -17 -0.37% 5,408,800
Oct 31, 2025 4,650 4,681 4,442 4,623 +37 +0.81% 3,052,100
Oct 24, 2025 4,426 4,640 4,388 4,586 +255 +5.89% 3,110,800
Oct 17, 2025 4,397 4,490 4,237 4,331 -146 -3.26% 2,558,500
Oct 10, 2025 4,558 4,560 4,437 4,477 +156 +3.61% 4,665,100
Oct 3, 2025 4,294 4,347 4,172 4,321 +6 +0.14% 3,313,900
Sep 26, 2025 4,331 4,429 4,285 4,315 -6 -0.14% 2,622,200
Sep 19, 2025 4,398 4,459 4,274 4,321 -64 -1.46% 3,372,300
Sep 12, 2025 4,427 4,452 4,331 4,385 +88 +2.05% 3,056,000
Sep 5, 2025 4,304 4,405 4,251 4,297 -50 -1.15% 2,730,700
Aug 29, 2025 4,275 4,384 4,200 4,347 +89 +2.09% 4,472,100
Aug 22, 2025 4,300 4,338 4,160 4,258 -55 -1.28% 3,264,800
Aug 15, 2025 4,251 4,371 4,218 4,313 +46 +1.08% 2,774,200
Aug 8, 2025 3,964 4,294 3,955 4,267 +178 +4.35% 4,231,700
Aug 1, 2025 4,020 4,110 3,914 4,089 +79 +1.97% 2,746,700
Jul 25, 2025 3,812 4,030 3,761 4,010 +167 +4.35% 3,135,400
Jul 18, 2025 3,747 3,863 3,741 3,843 +69 +1.83% 2,330,000