Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yokogawa Electric Co. (OP: YOKEY )

51.23 UNCHANGED
Last Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2021 31.64 31.64 31.64 54 -0.15(-0.49%)
May 25, 2021 31.79 31.79 31.79 31.79 111 -0.55(-1.70%)
May 18, 2021 32.34 32.34 32.34 43 -1.14(-3.41%)
May 14, 2021 33.48 33.48 33.48 124 +0.91(+2.79%)
May 12, 2021 32.57 32.57 32.57 40 -3.61(-9.98%)
May 11, 2021 36.18 36.18 36.18 36.18 143 -1.53(-4.06%)
May 10, 2021 37.71 37.71 37.71 37.71 283 -0.21(-0.55%)
May 07, 2021 37.92 37.92 37.92 37.92 1,000 +0.61(+1.63%)
May 04, 2021 37.31 37.31 37.31 23 +0.00(+0.00%)
Apr 30, 2021 37.31 37.31 37.31 0 +0.00(+0.00%)
Apr 29, 2021 37.31 37.31 37.31 72 +0.00(+0.00%)
Apr 28, 2021 37.31 37.31 37.31 31 +0.00(+0.00%)
Apr 27, 2021 36.34 37.31 36.34 37.31 372 +0.44(+1.19%)
Apr 26, 2021 36.87 36.87 36.87 13 +0.00(+0.00%)
Apr 23, 2021 36.87 36.87 36.87 18 +0.00(+0.00%)
Apr 21, 2021 36.87 36.87 36.87 0 -1.11(-2.92%)
Apr 20, 2021 37.98 37.98 37.98 27 +0.00(+0.00%)
Apr 19, 2021 37.98 37.98 37.98 29 +0.00(+0.00%)
Apr 16, 2021 37.98 37.98 37.98 37.98 100 -0.12(-0.31%)
Apr 15, 2021 38.10 38.10 38.10 8 +0.00(+0.00%)
Apr 12, 2021 38.10 38.10 38.10 0 +0.50(+1.33%)
Apr 08, 2021 37.60 37.60 37.60 0 +0.00(+0.00%)
Apr 07, 2021 37.60 37.60 37.60 30 +0.00(+0.00%)
Apr 06, 2021 37.60 37.60 37.60 10 +0.00(+0.00%)
Apr 05, 2021 37.60 37.60 37.60 7 +0.00(+0.00%)
Apr 01, 2021 37.90 37.90 37.60 37.60 400 +0.18(+0.48%)
Mar 31, 2021 37.42 37.42 37.42 37.42 1,763 -0.70(-1.84%)
Mar 30, 2021 38.12 38.12 38.12 38.12 624 +0.69(+1.84%)
Mar 29, 2021 37.43 37.43 37.43 28 +0.00(+0.00%)
Mar 26, 2021 37.43 37.43 37.43 37.43 200 -1.33(-3.43%)
Mar 25, 2021 38.00 38.76 38.00 38.76 2,363 -0.72(-1.81%)
Mar 17, 2021 39.48 39.48 39.48 0 +0.00(+0.00%)
Mar 15, 2021 39.48 39.48 39.48 0 +0.15(+0.37%)
Mar 10, 2021 39.33 39.33 39.33 0 +1.54(+4.08%)
Mar 08, 2021 37.79 37.79 37.79 0 +0.00(+0.00%)
Mar 05, 2021 37.79 37.79 37.79 2 +0.00(+0.00%)
Mar 04, 2021 37.79 37.79 37.79 37.79 240 -3.55(-8.59%)
Mar 03, 2021 41.34 41.34 41.34 51 +0.00(+0.00%)
Mar 02, 2021 41.34 41.34 41.34 7 +0.00(+0.00%)
Mar 01, 2021 41.34 41.34 41.34 4 +0.00(+0.00%)
Feb 26, 2021 41.34 41.34 41.34 22 +0.00(+0.00%)
Feb 25, 2021 41.34 41.34 41.34 87 +0.00(+0.00%)
Feb 24, 2021 41.34 41.34 41.34 84 +0.00(+0.00%)
Feb 23, 2021 41.34 41.34 41.34 87 +0.00(+0.00%)
Feb 22, 2021 41.34 41.34 41.34 86 +0.00(+0.00%)
Feb 19, 2021 41.34 41.34 41.34 43 +0.00(+0.00%)
Feb 18, 2021 41.34 41.34 41.34 41.34 262 -2.02(-4.66%)
Feb 17, 2021 43.36 43.36 43.36 160 +0.00(+0.00%)
Feb 16, 2021 43.36 43.36 43.36 43.36 382 -1.19(-2.67%)
Feb 11, 2021 44.55 44.55 44.55 0 +0.77(+1.75%)
Feb 05, 2021 43.78 43.78 43.78 0 +0.00(+0.00%)
Feb 04, 2021 43.78 43.78 43.78 3 +0.00(+0.00%)
Feb 03, 2021 44.00 44.00 43.78 43.78 552 -0.51(-1.14%)
Feb 02, 2021 44.29 44.29 44.29 44.29 130 +0.25(+0.58%)
Feb 01, 2021 42.38 42.38 44.04 9,186 +1.66(+3.91%)
Jan 29, 2021 42.38 42.38 42.38 42.38 300 -1.47(-3.35%)
Jan 28, 2021 43.85 43.85 43.85 1 +0.00(+0.00%)
Jan 27, 2021 43.85 43.85 43.85 43.85 345 -0.68(-1.54%)
Jan 26, 2021 44.53 44.53 44.53 49 +0.00(+0.00%)
Jan 25, 2021 44.53 44.53 44.53 19 +0.00(+0.00%)
Jan 22, 2021 44.53 44.53 44.53 7 +0.00(+0.00%)
Jan 20, 2021 44.53 44.53 44.53 0 +0.00(+0.00%)
Jan 19, 2021 44.53 44.53 44.53 44.53 604 +0.70(+1.60%)
Jan 15, 2021 43.84 43.84 43.84 43.84 100 +6.06(+16.06%)
Jan 14, 2021 37.77 37.77 37.77 39 +0.00(+0.00%)
Jan 13, 2021 37.77 37.77 37.77 40 +0.00(+0.00%)
Jan 12, 2021 37.77 37.77 37.77 1 +0.00(+0.00%)
Jan 11, 2021 37.77 37.77 37.77 8 +0.00(+0.00%)
Jan 08, 2021 37.77 37.77 37.77 6 +0.00(+0.00%)
Jan 07, 2021 37.77 37.77 37.77 6 +0.00(+0.00%)
Jan 05, 2021 37.77 37.77 37.77 0 +0.00(+0.00%)
Dec 31, 2020 37.77 37.77 37.77 0 +0.00(+0.00%)
Dec 29, 2020 37.77 37.77 37.77 0 +0.00(+0.00%)
Dec 28, 2020 37.77 37.77 37.77 13 +0.00(+0.00%)
Dec 23, 2020 37.77 37.77 37.77 0 +0.00(+0.00%)
Dec 22, 2020 37.77 37.77 37.77 34 +0.00(+0.00%)
Dec 21, 2020 37.77 37.77 37.77 11 +0.00(+0.00%)
Dec 18, 2020 37.77 37.77 37.77 37.77 400 +0.45(+1.19%)
Dec 16, 2020 37.33 37.33 37.33 0 -0.10(-0.27%)
Dec 15, 2020 37.42 37.42 37.42 37.42 212 -1.48(-3.79%)
Dec 14, 2020 38.90 38.90 38.90 15 +0.00(+0.00%)
Dec 09, 2020 38.90 38.90 38.90 0 +0.00(+0.00%)
Dec 07, 2020 38.90 38.90 38.90 0 +0.00(+0.00%)
Dec 03, 2020 38.90 38.90 38.90 0 +0.00(+0.00%)
Dec 02, 2020 38.90 38.90 38.90 38.90 256 +1.50(+4.01%)
Dec 01, 2020 37.53 37.53 37.40 37.40 1,075 +1.47(+4.09%)
Nov 30, 2020 35.93 35.93 35.93 12 +0.00(+0.00%)
Nov 27, 2020 36.52 36.52 35.93 35.93 400 +3.10(+9.44%)
Nov 25, 2020 32.83 32.83 32.83 99 +0.00(+0.00%)
Nov 24, 2020 32.83 32.83 32.83 49 +0.00(+0.00%)
Nov 20, 2020 32.83 32.83 32.83 0 +0.00(+0.00%)
Nov 18, 2020 32.83 32.83 32.83 0 +0.00(+0.00%)
Nov 17, 2020 32.83 32.83 32.83 138 +0.00(+0.00%)
Nov 16, 2020 32.83 32.83 32.83 8 +0.00(+0.00%)
Nov 13, 2020 32.83 32.83 32.83 44 +0.00(+0.00%)
Nov 12, 2020 32.83 32.83 32.83 31 +0.00(+0.00%)
Nov 11, 2020 32.83 32.83 32.83 77 +0.00(+0.00%)
Nov 09, 2020 32.83 32.83 32.83 0 +0.00(+0.00%)
Nov 06, 2020 32.83 32.83 32.83 50 +0.00(+0.00%)
Nov 05, 2020 32.83 32.83 32.83 32.83 174 +2.07(+6.73%)
Nov 04, 2020 30.76 30.76 30.76 27 +0.00(+0.00%)
Nov 03, 2020 29.90 30.76 29.90 30.76 2,735 +0.75(+2.51%)
Nov 02, 2020 30.01 30.01 30.01 30.01 322 -0.64(-2.10%)
Oct 30, 2020 30.65 30.65 30.65 12 +0.00(+0.00%)
Oct 29, 2020 30.65 30.65 30.65 30.65 189 -0.46(-1.49%)
Oct 28, 2020 31.11 31.11 31.11 6 +0.00(+0.00%)
Oct 27, 2020 31.11 31.11 31.11 31.11 146 -0.51(-1.60%)
Oct 26, 2020 31.62 31.62 31.62 3 +0.00(+0.00%)
Oct 22, 2020 31.62 31.62 31.62 0 +0.00(+0.00%)
Oct 21, 2020 31.51 31.62 31.51 31.62 720 -0.42(-1.30%)
Oct 19, 2020 32.04 32.04 32.04 0 +0.58(+1.84%)
Oct 16, 2020 31.45 31.46 31.45 31.46 500 -0.69(-2.15%)
Oct 15, 2020 32.15 32.15 32.15 20 +0.00(+0.00%)
Oct 14, 2020 32.15 32.15 32.15 15 +0.00(+0.00%)
Oct 13, 2020 32.15 32.15 32.15 32.15 171 -0.77(-2.34%)
Oct 12, 2020 32.92 32.92 32.92 35 +0.00(+0.00%)
Oct 09, 2020 32.92 32.92 32.92 32.92 200 +0.42(+1.29%)
Oct 08, 2020 32.50 32.50 32.50 11 +0.00(+0.00%)
Oct 07, 2020 32.50 32.50 32.50 32.50 334 -0.22(-0.67%)
Oct 05, 2020 32.72 32.72 32.72 0 +1.41(+4.50%)
Oct 01, 2020 31.31 31.31 31.31 0 -1.52(-4.63%)
Sep 30, 2020 32.83 32.83 32.83 35 +0.00(+0.00%)
Sep 29, 2020 32.83 32.83 32.83 34 +0.00(+0.00%)
Sep 28, 2020 32.88 32.88 32.83 32.83 270 +1.09(+3.43%)
Sep 25, 2020 31.74 31.74 31.74 31.74 2,000 +0.33(+1.04%)
Sep 24, 2020 31.41 31.41 31.41 31.41 257 -0.94(-2.90%)
Sep 23, 2020 32.35 32.35 32.35 55 +0.00(+0.00%)
Sep 22, 2020 32.35 32.35 32.35 26 +0.00(+0.00%)
Sep 21, 2020 32.35 32.35 32.35 32.35 290 -0.61(-1.86%)
Sep 17, 2020 32.96 32.96 32.96 0 -0.14(-0.43%)
Sep 16, 2020 33.11 33.11 33.11 33.11 151 -0.70(-2.08%)
Sep 14, 2020 33.81 33.81 33.81 0 +0.00(+0.00%)
Sep 11, 2020 33.81 33.81 33.81 86 +0.00(+0.00%)
Sep 10, 2020 33.81 33.81 33.81 33.81 198 +1.92(+6.02%)
Sep 09, 2020 31.89 31.89 31.89 17 +0.00(+0.00%)
Sep 08, 2020 31.89 31.89 31.89 2 +0.00(+0.00%)
Sep 04, 2020 31.89 31.89 31.89 92 +0.00(+0.00%)
Sep 02, 2020 31.89 31.89 31.89 0 +0.00(+0.00%)
Aug 31, 2020 31.89 31.89 31.89 0 -0.15(-0.47%)
Aug 28, 2020 32.04 32.04 32.04 32.04 300 +0.37(+1.17%)
Aug 27, 2020 31.67 31.67 31.67 67 +0.00(+0.00%)
Aug 26, 2020 31.67 31.67 31.67 96 +0.00(+0.00%)
Aug 25, 2020 31.67 31.67 31.67 17 +0.00(+0.00%)
Aug 24, 2020 31.67 31.67 31.67 72 +0.00(+0.00%)
Aug 21, 2020 31.67 31.67 31.67 31.67 100 +0.17(+0.54%)
Aug 20, 2020 31.50 31.50 31.50 111 +0.00(+0.00%)
Aug 19, 2020 31.50 31.50 31.50 31.50 100 -0.72(-2.23%)
Aug 17, 2020 32.22 32.22 32.22 0 -0.06(-0.18%)
Aug 14, 2020 32.28 32.28 32.28 32.28 400 -0.41(-1.26%)
Aug 13, 2020 32.69 32.69 32.69 32.69 200 -0.36(-1.09%)
Aug 10, 2020 33.05 33.05 33.05 0 +0.96(+3.00%)
Aug 07, 2020 32.09 32.09 32.09 1 +0.00(+0.00%)
Aug 06, 2020 32.09 32.09 32.09 38 +0.00(+0.00%)
Aug 05, 2020 32.09 32.09 32.09 38 +0.00(+0.00%)
Aug 04, 2020 32.09 32.09 32.09 16 +0.00(+0.00%)
Aug 03, 2020 32.09 32.09 32.09 13 +0.00(+0.00%)
Jul 31, 2020 32.09 32.09 32.09 118 +0.00(+0.00%)
Jul 29, 2020 32.09 32.09 32.09 0 +0.00(+0.00%)
Jul 28, 2020 32.09 32.09 32.09 32.09 380 +0.12(+0.39%)
Jul 27, 2020 31.96 31.96 31.96 28 +0.00(+0.00%)
Jul 24, 2020 31.96 31.96 31.96 31.96 100 +0.62(+1.98%)
Jul 23, 2020 31.34 31.34 31.34 2 +0.00(+0.00%)
Jul 22, 2020 31.34 31.34 31.34 31.34 229 -0.24(-0.76%)
Jul 20, 2020 31.58 31.58 31.58 0 +0.00(+0.00%)
Jul 17, 2020 31.58 31.58 31.58 105 +0.00(+0.00%)
Jul 16, 2020 31.59 31.59 31.58 31.58 312 -0.60(-1.86%)
Jul 15, 2020 32.18 32.18 32.18 32.18 410 -0.21(-0.65%)
Jul 14, 2020 32.39 32.39 32.39 15 +0.00(+0.00%)
Jul 13, 2020 31.08 31.08 32.39 180 +1.31(+4.21%)
Jul 09, 2020 31.08 31.08 31.08 0 +0.00(+0.00%)
Jul 08, 2020 31.08 31.08 31.08 31.08 102 -0.51(-1.61%)
Jul 07, 2020 31.59 31.59 31.59 15 +0.00(+0.00%)
Jul 02, 2020 31.59 31.59 31.59 0 +0.00(+0.00%)
Jul 01, 2020 31.59 31.59 31.59 16 +0.00(+0.00%)
Jun 30, 2020 31.59 31.59 31.59 32 +0.00(+0.00%)
Jun 29, 2020 31.59 31.59 31.59 86 +0.00(+0.00%)
Jun 26, 2020 31.59 31.59 31.59 92 +0.00(+0.00%)
Jun 25, 2020 31.59 31.59 31.59 198 +0.00(+0.00%)
Jun 24, 2020 31.59 31.59 31.59 44 +0.00(+0.00%)
Jun 23, 2020 31.59 31.59 31.59 36 +0.00(+0.00%)
Jun 22, 2020 31.59 31.59 31.59 31.59 229 +0.07(+0.22%)
Jun 19, 2020 31.07 31.52 31.07 31.52 1,000 -0.04(-0.14%)
Jun 18, 2020 31.56 31.56 31.56 98 +0.00(+0.00%)
Jun 16, 2020 31.56 31.56 31.56 0 +2.10(+7.12%)
Jun 15, 2020 29.47 29.47 29.47 29.47 195 -2.70(-8.41%)
Jun 12, 2020 32.17 32.17 32.17 82 +0.00(+0.00%)
Jun 11, 2020 32.17 32.17 32.17 90 +0.00(+0.00%)
Jun 10, 2020 32.17 32.17 32.17 54 +0.00(+0.00%)
Jun 09, 2020 32.17 32.17 32.17 7 +0.00(+0.00%)
Jun 08, 2020 30.93 30.93 32.17 326 +1.24(+4.01%)
Jun 05, 2020 30.93 30.93 30.93 30.93 100 +0.66(+2.18%)
Jun 04, 2020 30.27 30.27 30.27 30.27 1,429 -0.54(-1.74%)
Jun 03, 2020 30.80 30.80 30.80 30.80 668 +0.80(+2.68%)
Jun 02, 2020 29.99 30.00 29.99 30.00 560 +0.92(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.