Tokyo - Delayed Quote JPY

Yokogawa Bridge Holdings Corp. (5911.T)

2,547.00
-5.00
(-0.20%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 28, 20252,565.002,571.002,547.002,547.002,547.0091,100
May 27, 20252,550.002,561.002,546.002,552.002,552.0051,300
May 26, 20252,556.002,568.002,547.002,556.002,556.00109,100
May 23, 20252,518.002,537.002,507.002,525.002,525.00186,800
May 22, 20252,512.002,526.002,505.002,508.002,508.00140,400
May 21, 20252,534.002,542.002,514.002,525.002,525.0074,200
May 20, 20252,547.002,547.002,509.002,512.002,512.0097,800
May 19, 20252,550.002,562.002,526.002,535.002,535.00110,400
May 16, 20252,547.002,549.002,517.002,548.002,548.00158,800
May 15, 20252,622.002,622.002,508.002,520.002,520.00245,600
May 14, 20252,635.002,643.002,587.002,643.002,643.0097,800
May 13, 20252,658.002,660.002,623.002,635.002,635.00104,500
May 12, 20252,635.002,657.002,621.002,657.002,657.0079,500
May 9, 20252,604.002,630.002,601.002,627.002,627.0085,100
May 8, 20252,590.002,602.002,572.002,600.002,600.0085,100
May 7, 20252,597.002,610.002,590.002,595.002,595.0079,000
May 2, 20252,579.002,597.002,570.002,586.002,586.00101,600
May 1, 20252,597.002,602.002,563.002,563.002,563.00149,300
Apr 30, 20252,624.002,627.002,602.002,621.002,621.00112,600
Apr 28, 20252,606.002,624.002,598.002,619.002,619.00152,300
Apr 25, 20252,550.002,608.002,546.002,581.002,581.00286,700
Apr 24, 20252,546.002,553.002,527.002,539.002,539.0095,200
Apr 23, 20252,523.002,544.002,523.002,544.002,544.00121,300
Apr 22, 20252,490.002,520.002,490.002,520.002,520.0092,700
Apr 21, 20252,529.002,535.002,505.002,520.002,520.0073,900
Apr 18, 20252,495.002,536.002,490.002,536.002,536.0088,600
Apr 17, 20252,478.002,493.002,466.002,489.002,489.0080,400
Apr 16, 20252,459.002,477.002,448.002,475.002,475.0099,900
Apr 15, 20252,450.002,454.002,437.002,450.002,450.0084,700
Apr 14, 20252,450.002,450.002,431.002,439.002,439.0080,000
Apr 11, 20252,407.002,442.002,363.002,431.002,431.00112,100
Apr 10, 20252,478.002,478.002,411.002,441.002,441.00160,600
Apr 9, 20252,361.002,374.002,312.002,362.002,362.00161,400
Apr 8, 20252,338.002,396.002,321.002,383.002,383.00190,500
Apr 7, 20252,238.002,319.002,198.002,277.002,277.00390,200
Apr 4, 20252,404.002,409.002,336.002,378.002,378.00259,500
Apr 3, 20252,400.002,444.002,393.002,441.002,441.00197,400
Apr 2, 20252,490.002,499.002,473.002,473.002,473.00155,900
Apr 1, 20252,533.002,533.002,481.002,489.002,489.00149,400
Mar 31, 20252,543.002,548.002,507.002,510.002,510.00164,500
Mar 28, 2025 55 Dividend
Mar 28, 20252,555.002,578.002,547.002,574.002,574.00171,400
Mar 27, 20252,602.002,614.002,590.002,613.002,558.00238,000
Mar 26, 20252,618.002,630.002,609.002,623.002,567.79163,200
Mar 25, 20252,616.002,624.002,600.002,621.002,565.83135,200
Mar 24, 20252,628.002,628.002,602.002,613.002,558.00117,900
Mar 21, 20252,628.002,642.002,621.002,628.002,572.68124,800
Mar 19, 20252,621.002,638.002,621.002,627.002,571.71112,700
Mar 18, 20252,626.002,626.002,606.002,617.002,561.92107,500
Mar 17, 20252,600.002,612.002,580.002,604.002,549.19127,800
Mar 14, 20252,559.002,580.002,555.002,579.002,524.72112,200
Mar 13, 20252,587.002,596.002,567.002,579.002,524.72130,600
Mar 12, 20252,575.002,584.002,557.002,579.002,524.7296,300
Mar 11, 20252,571.002,575.002,553.002,574.002,519.8291,400
Mar 10, 20252,585.002,603.002,563.002,589.002,534.51103,500
Mar 7, 20252,576.002,587.002,541.002,575.002,520.80183,800
Mar 6, 20252,608.002,613.002,579.002,595.002,540.38142,100
Mar 5, 20252,593.002,603.002,582.002,592.002,537.4482,600
Mar 4, 20252,602.002,606.002,571.002,588.002,533.5394,600
Mar 3, 20252,580.002,603.002,580.002,594.002,539.40116,000
Feb 28, 20252,564.002,577.002,551.002,571.002,516.88100,000
Feb 27, 20252,544.002,563.002,537.002,563.002,509.0587,900
Feb 26, 20252,542.002,544.002,524.002,544.002,490.4590,200
Feb 25, 20252,551.002,558.002,541.002,545.002,491.4392,500
Feb 21, 20252,570.002,570.002,536.002,551.002,497.30131,100
Feb 20, 20252,606.002,606.002,570.002,570.002,515.9183,900
Feb 19, 20252,617.002,632.002,605.002,609.002,554.0897,400
Feb 18, 20252,600.002,617.002,594.002,617.002,561.9296,700
Feb 17, 20252,645.002,647.002,597.002,600.002,545.27148,400
Feb 14, 20252,632.002,645.002,620.002,633.002,577.58110,100
Feb 13, 20252,627.002,647.002,623.002,647.002,591.28118,500
Feb 12, 20252,672.002,674.002,618.002,627.002,571.71130,200
Feb 10, 20252,650.002,662.002,642.002,662.002,605.97132,300
Feb 7, 20252,644.002,664.002,637.002,650.002,594.22138,100
Feb 6, 20252,644.002,658.002,638.002,652.002,596.18145,000
Feb 5, 20252,657.002,661.002,636.002,643.002,587.37115,800
Feb 4, 20252,665.002,679.002,644.002,660.002,604.01104,700
Feb 3, 20252,688.002,702.002,645.002,645.002,589.33170,700
Jan 31, 20252,673.002,715.002,670.002,702.002,645.13125,100
Jan 30, 20252,713.002,713.002,655.002,683.002,626.53381,900
Jan 29, 20252,745.002,759.002,738.002,742.002,684.28103,400
Jan 28, 20252,752.002,774.002,738.002,745.002,687.22117,700
Jan 27, 20252,749.002,760.002,729.002,752.002,694.0779,500
Jan 24, 20252,737.002,745.002,718.002,722.002,664.7183,800
Jan 23, 20252,742.002,742.002,730.002,730.002,672.5463,400
Jan 22, 20252,750.002,766.002,742.002,742.002,684.2843,700
Jan 21, 20252,750.002,757.002,730.002,737.002,679.3943,100
Jan 20, 20252,715.002,743.002,709.002,742.002,684.2860,700
Jan 17, 20252,708.002,715.002,690.002,711.002,653.9462,100
Jan 16, 20252,730.002,740.002,708.002,716.002,658.8352,700
Jan 15, 20252,730.002,734.002,715.002,730.002,672.5452,200
Jan 14, 20252,736.002,736.002,707.002,730.002,672.5496,000
Jan 10, 20252,740.002,753.002,734.002,736.002,678.4135,900
Jan 9, 20252,755.002,760.002,737.002,738.002,680.3752,800
Jan 8, 20252,786.002,790.002,755.002,755.002,697.0168,300
Jan 7, 20252,794.002,805.002,780.002,794.002,735.1978,300
Jan 6, 20252,822.002,822.002,794.002,794.002,735.1969,000
Dec 30, 20242,822.002,832.002,806.002,822.002,762.6079,000
Dec 27, 20242,812.002,828.002,803.002,820.002,760.6482,800
Dec 26, 20242,790.002,819.002,787.002,819.002,759.6693,000
Dec 25, 20242,818.002,818.002,779.002,789.002,730.3076,300
Dec 24, 20242,798.002,801.002,786.002,793.002,734.2157,600
Dec 23, 20242,792.002,800.002,788.002,791.002,732.2574,200
Dec 20, 20242,806.002,806.002,778.002,778.002,719.5386,300
Dec 19, 20242,754.002,800.002,752.002,795.002,736.17104,300
Dec 18, 20242,801.002,814.002,776.002,780.002,721.4888,500
Dec 17, 20242,833.002,835.002,786.002,789.002,730.3078,600
Dec 16, 20242,826.002,827.002,805.002,820.002,760.6496,200
Dec 13, 20242,817.002,836.002,775.002,816.002,756.73119,300
Dec 12, 20242,846.002,847.002,822.002,832.002,772.39137,500
Dec 11, 20242,830.002,831.002,815.002,825.002,765.5493,100
Dec 10, 20242,869.002,869.002,817.002,830.002,770.4394,100
Dec 9, 20242,835.002,857.002,826.002,838.002,778.26117,400
Dec 6, 20242,829.002,842.002,804.002,825.002,765.54163,600
Dec 5, 20242,782.002,807.002,781.002,800.002,741.06108,600
Dec 4, 20242,776.002,790.002,759.002,771.002,712.67132,400
Dec 3, 20242,759.002,809.002,756.002,791.002,732.25137,200
Dec 2, 20242,703.002,773.002,701.002,758.002,699.95114,900
Nov 29, 20242,755.002,766.002,739.002,753.002,695.0559,500
Nov 28, 20242,743.002,762.002,737.002,752.002,694.0750,600
Nov 27, 20242,784.002,784.002,716.002,743.002,685.2674,900
Nov 26, 20242,776.002,801.002,757.002,784.002,725.4057,300
Nov 25, 20242,849.002,869.002,774.002,774.002,715.61128,600
Nov 22, 20242,834.002,861.002,824.002,837.002,777.29130,200
Nov 21, 20242,798.002,834.002,785.002,823.002,763.58162,300
Nov 20, 20242,748.002,784.002,748.002,775.002,716.5950,500
Nov 19, 20242,782.002,793.002,765.002,783.002,724.4277,000
Nov 18, 20242,790.002,800.002,768.002,772.002,713.6554,500
Nov 15, 20242,798.002,808.002,776.002,780.002,721.4867,800
Nov 14, 20242,792.002,803.002,768.002,768.002,709.7470,600
Nov 13, 20242,791.002,818.002,775.002,779.002,720.5177,800
Nov 12, 20242,786.002,828.002,780.002,790.002,731.27106,000
Nov 11, 20242,748.002,797.002,733.002,783.002,724.4294,400
Nov 8, 20242,822.002,829.002,747.002,748.002,690.1674,800
Nov 7, 20242,799.002,831.002,783.002,830.002,770.43103,200
Nov 6, 20242,731.002,766.002,731.002,752.002,694.0783,600
Nov 5, 20242,772.002,772.002,708.002,755.002,697.01122,000
Nov 1, 20242,781.002,809.002,772.002,772.002,713.65154,800
Oct 31, 20242,765.002,812.002,741.002,802.002,743.02208,000
Oct 30, 20242,817.002,844.002,769.002,769.002,710.72679,600
Oct 29, 20242,657.002,677.002,630.002,643.002,587.37138,500
Oct 28, 20242,625.002,654.002,615.002,636.002,580.52117,700
Oct 25, 20242,629.002,647.002,594.002,619.002,563.87173,800
Oct 24, 20242,510.002,599.002,500.002,594.002,539.40361,100
Oct 23, 20242,617.002,622.002,600.002,610.002,555.0668,500
Oct 22, 20242,640.002,646.002,600.002,617.002,561.9268,600
Oct 21, 20242,635.002,643.002,625.002,627.002,571.7153,800
Oct 18, 20242,666.002,666.002,631.002,637.002,581.4970,500
Oct 17, 20242,666.002,668.002,651.002,663.002,606.9538,300
Oct 16, 20242,666.002,678.002,648.002,661.002,604.9950,800
Oct 15, 20242,664.002,675.002,646.002,668.002,611.8469,300
Oct 11, 20242,657.002,664.002,642.002,645.002,589.3365,700
Oct 10, 20242,652.002,663.002,636.002,663.002,606.9547,200
Oct 9, 20242,653.002,660.002,623.002,652.002,596.1877,400
Oct 8, 20242,677.002,690.002,651.002,663.002,606.9563,200
Oct 7, 20242,696.002,698.002,675.002,682.002,625.5575,900
Oct 4, 20242,689.002,689.002,664.002,686.002,629.4649,700
Oct 3, 20242,700.002,705.002,676.002,683.002,626.5347,200
Oct 2, 20242,681.002,698.002,666.002,674.002,617.7258,700
Oct 1, 20242,687.002,688.002,660.002,681.002,624.5748,900
Sep 30, 20242,613.002,695.002,613.002,659.002,603.03132,200
Sep 27, 2024 55 Dividend
Sep 27, 20242,666.002,701.002,666.002,690.002,633.38113,000
Sep 26, 20242,667.002,719.002,659.002,710.002,599.12147,600
Sep 25, 20242,648.002,659.002,620.002,651.002,542.5365,200
Sep 24, 20242,640.002,659.002,634.002,654.002,545.4164,400
Sep 20, 20242,650.002,658.002,632.002,632.002,524.3185,900
Sep 19, 20242,651.002,656.002,630.002,630.002,522.3960,800
Sep 18, 20242,643.002,650.002,612.002,635.002,527.1878,400
Sep 17, 20242,670.002,670.002,596.002,629.002,521.4399,500
Sep 13, 20242,642.002,667.002,637.002,651.002,542.53121,900
Sep 12, 20242,650.002,655.002,619.002,636.002,528.14111,100
Sep 11, 20242,601.002,640.002,592.002,625.002,517.59126,100
Sep 10, 20242,607.002,616.002,600.002,601.002,494.5852,400
Sep 9, 20242,576.002,616.002,568.002,606.002,499.3781,400
Sep 6, 20242,627.002,646.002,618.002,632.002,524.3176,300
Sep 5, 20242,605.002,650.002,588.002,617.002,509.9291,300
Sep 4, 20242,624.002,642.002,591.002,606.002,499.37137,500
Sep 3, 20242,664.002,675.002,648.002,662.002,553.0886,000
Sep 2, 20242,687.002,687.002,648.002,660.002,551.1675,500
Aug 30, 20242,701.002,701.002,666.002,669.002,559.7991,100
Aug 29, 20242,708.002,720.002,681.002,692.002,581.8555,900
Aug 28, 20242,713.002,720.002,689.002,720.002,608.7145,400
Aug 27, 20242,676.002,717.002,671.002,714.002,602.9567,600
Aug 26, 20242,689.002,689.002,655.002,657.002,548.2865,700
Aug 23, 20242,659.002,683.002,649.002,679.002,569.3872,600
Aug 22, 20242,640.002,648.002,610.002,648.002,539.6577,000
Aug 21, 20242,623.002,630.002,601.002,614.002,507.04104,300
Aug 20, 20242,635.002,650.002,621.002,635.002,527.18123,600
Aug 19, 20242,610.002,657.002,600.002,612.002,505.13167,800
Aug 16, 20242,623.002,624.002,591.002,611.002,504.17141,200
Aug 15, 20242,585.002,607.002,568.002,595.002,488.82195,600
Aug 14, 20242,554.002,581.002,533.002,571.002,465.80110,500
Aug 13, 20242,558.002,573.002,523.002,573.002,467.72140,200
Aug 9, 20242,534.002,534.002,470.002,508.002,405.38136,000
Aug 8, 20242,451.002,488.002,444.002,451.002,350.71108,900
Aug 7, 20242,447.002,512.002,414.002,465.002,364.14150,200
Aug 6, 20242,424.002,516.002,391.002,461.002,360.30225,300
Aug 5, 20242,385.002,404.002,250.002,274.002,180.96318,700
Aug 2, 20242,553.002,580.002,478.002,478.002,376.61257,400
Aug 1, 20242,708.002,708.002,638.002,650.002,541.57148,000
Jul 31, 20242,674.002,738.002,632.002,726.002,614.46535,800
Jul 30, 20242,665.002,700.002,606.002,644.002,535.82545,200
Jul 29, 20242,800.002,836.002,782.002,815.002,699.82203,600
Jul 26, 20242,743.002,791.002,734.002,765.002,651.87138,100
Jul 25, 20242,719.002,732.002,691.002,716.002,604.87177,800
Jul 24, 20242,755.002,762.002,725.002,733.002,621.1787,000
Jul 23, 20242,750.002,798.002,750.002,771.002,657.6287,100
Jul 22, 20242,786.002,788.002,760.002,766.002,652.8283,500
Jul 19, 20242,787.002,804.002,770.002,801.002,686.3988,700
Jul 18, 20242,800.002,824.002,786.002,803.002,688.3197,000
Jul 17, 20242,819.002,828.002,801.002,814.002,698.86109,600
Jul 16, 20242,800.002,822.002,798.002,813.002,697.90102,500
Jul 12, 20242,786.002,814.002,768.002,789.002,674.8887,800
Jul 11, 20242,799.002,800.002,767.002,793.002,678.72111,900
Jul 10, 20242,779.002,781.002,755.002,780.002,666.25116,500
Jul 9, 20242,774.002,787.002,747.002,779.002,665.29158,100
Jul 8, 20242,761.002,774.002,737.002,758.002,645.1579,200
Jul 5, 20242,829.002,829.002,765.002,765.002,651.8799,100
Jul 4, 20242,817.002,830.002,808.002,812.002,696.9461,700
Jul 3, 20242,787.002,813.002,765.002,813.002,697.90113,000
Jul 2, 20242,735.002,778.002,730.002,776.002,662.42129,200
Jul 1, 20242,723.002,745.002,720.002,733.002,621.17128,900
Jun 28, 20242,697.002,711.002,687.002,708.002,597.2067,700
Jun 27, 20242,647.002,688.002,646.002,686.002,576.10117,100
Jun 26, 20242,680.002,680.002,652.002,657.002,548.2895,800
Jun 25, 20242,664.002,686.002,639.002,686.002,576.10136,300
Jun 24, 20242,634.002,634.002,608.002,624.002,516.63125,200
Jun 21, 20242,631.002,639.002,617.002,621.002,513.76168,600
Jun 20, 20242,613.002,633.002,605.002,631.002,523.35152,200
Jun 19, 20242,610.002,632.002,610.002,621.002,513.7678,600
Jun 18, 20242,610.002,617.002,598.002,612.002,505.1394,700
Jun 17, 20242,654.002,654.002,603.002,609.002,502.25117,600
Jun 14, 20242,626.002,659.002,621.002,656.002,547.33158,800
Jun 13, 20242,661.002,666.002,628.002,634.002,526.23173,200
Jun 12, 20242,701.002,710.002,661.002,661.002,552.12143,600
Jun 11, 20242,704.002,713.002,685.002,685.002,575.1488,600
Jun 10, 20242,681.002,724.002,681.002,718.002,606.7997,800
Jun 7, 20242,700.002,710.002,646.002,681.002,571.30228,400
Jun 6, 20242,787.002,790.002,745.002,760.002,647.0767,500
Jun 5, 20242,771.002,780.002,748.002,754.002,641.3287,800
Jun 4, 20242,783.002,795.002,770.002,787.002,672.9781,700
Jun 3, 20242,778.002,795.002,763.002,781.002,667.2180,600
May 31, 20242,737.002,756.002,705.002,756.002,643.23167,800
May 30, 20242,690.002,720.002,667.002,712.002,601.03107,900
May 29, 20242,741.002,741.002,700.002,700.002,589.53105,000
May 28, 20242,760.002,791.002,750.002,750.002,637.4893,800

Related Tickers

603257.SS CHINA NERIN ENGINEERING CO LTD
49.17
-1.50%
 
1835.T Totetsu Kogyo Co., Ltd.
3,505.00
+1.89%
 
605598.SS Shanghai Geoharbour Construction Group Co., Ltd.
20.65
-0.29%
 
1719.T Hazama Ando Corporation
1,455.00
+0.14%
 
003013.SZ METRO DESIGN
14.87
+0.61%
 
1820.T Nishimatsu Construction Co., Ltd.
4,880.00
-0.41%
 
1861.T Kumagai Gumi Co.,Ltd.
4,150.00
0.00%
 
001267.SZ Hui Lyu Ecological Technology Groups Co.,Ltd.
8.24
-0.48%
 
1762.T Takamatsu Construction Group Co., Ltd.
2,773.00
+0.36%
 
1959.T Kyudenko Corporation
5,256.00
+0.23%