Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Yokogawa Electric Corporation (YOKEY)

Compare

37.23

0.00

(0.00%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	37.23	37.23	37.23	37.23	37.23	-
Feb 20, 2025	37.23	37.23	37.23	37.23	37.23	-
Feb 19, 2025	37.01	38.68	37.01	37.23	37.23	800
Feb 18, 2025	39.90	39.90	35.44	37.45	37.45	1,500
Feb 14, 2025	38.88	38.88	38.88	38.88	38.88	-
Feb 13, 2025	40.92	40.92	38.88	38.88	38.88	1,300
Feb 12, 2025	40.09	40.09	40.09	40.09	40.09	-
Feb 11, 2025	40.09	40.09	40.09	40.09	40.09	-
Feb 10, 2025	40.09	40.09	40.09	40.09	40.09	400
Feb 7, 2025	37.80	37.80	37.80	37.80	37.80	-
Feb 6, 2025	37.80	37.80	37.80	37.80	37.80	500
Feb 5, 2025	37.61	37.61	37.61	37.61	37.61	300
Feb 4, 2025	42.00	42.00	41.65	41.65	41.65	9,600
Feb 3, 2025	42.54	42.54	42.54	42.54	42.54	-
Jan 31, 2025	42.54	42.54	42.54	42.54	42.54	300
Jan 30, 2025	44.31	44.31	44.31	44.31	44.31	-
Jan 29, 2025	44.31	44.31	44.31	44.31	44.31	-
Jan 28, 2025	44.31	44.31	44.31	44.31	44.31	-
Jan 27, 2025	44.31	44.31	44.31	44.31	44.31	500
Jan 24, 2025	45.20	45.20	45.20	45.20	45.20	-
Jan 23, 2025	45.20	45.20	45.20	45.20	45.20	-
Jan 22, 2025	45.20	45.20	45.20	45.20	45.20	-
Jan 21, 2025	44.96	45.20	42.52	45.20	45.20	1,600
Jan 17, 2025	45.55	45.55	45.55	45.55	45.55	300
Jan 16, 2025	41.98	41.98	41.98	41.98	41.98	800
Jan 15, 2025	43.58	43.58	43.58	43.58	43.58	-
Jan 14, 2025	43.58	43.58	43.58	43.58	43.58	-
Jan 13, 2025	40.67	43.58	40.67	43.58	43.58	1,600
Jan 10, 2025	43.48	43.48	43.48	43.48	43.48	1,100
Jan 8, 2025	44.63	44.63	44.63	44.63	44.63	-
Jan 7, 2025	44.63	44.63	44.63	44.63	44.63	-
Jan 6, 2025	44.63	44.63	44.63	44.63	44.63	700
Jan 3, 2025	44.09	44.09	40.85	40.85	40.85	500
Jan 2, 2025	45.12	45.12	45.12	45.12	45.12	-
Dec 31, 2024	45.12	45.12	45.12	45.12	45.12	-
Dec 30, 2024	45.12	45.12	45.12	45.12	45.12	400
Dec 27, 2024	42.38	42.38	42.38	42.38	42.38	-
Dec 26, 2024	42.38	42.38	42.38	42.38	42.38	600
Dec 24, 2024	42.35	42.35	42.35	42.35	42.35	-
Dec 23, 2024	43.00	45.31	42.35	42.35	42.35	600
Dec 20, 2024	42.80	46.47	42.80	43.30	43.30	1,700
Dec 19, 2024	42.20	42.20	42.20	42.20	42.20	400
Dec 18, 2024	42.94	42.94	42.94	42.94	42.94	-
Dec 17, 2024	42.94	42.94	42.94	42.94	42.94	300
Dec 16, 2024	45.67	45.67	45.67	45.67	45.67	900
Dec 13, 2024	45.08	45.08	45.08	45.08	45.08	-
Dec 12, 2024	45.08	45.08	45.08	45.08	45.08	300
Dec 11, 2024	45.13	45.33	45.13	45.33	45.33	400
Dec 10, 2024	45.04	45.04	45.04	45.04	45.04	500
Dec 9, 2024	49.15	49.15	45.46	45.46	45.46	1,000
Dec 6, 2024	47.51	47.51	47.51	47.51	47.51	-
Dec 5, 2024	47.51	47.51	47.51	47.51	47.51	300
Dec 4, 2024	44.56	44.56	44.56	44.56	44.56	500
Dec 3, 2024	46.63	46.63	46.63	46.63	46.63	-
Dec 2, 2024	46.63	46.63	46.63	46.63	46.63	800
Nov 29, 2024	43.82	43.82	43.82	43.82	43.82	-
Nov 27, 2024	43.82	43.82	43.82	43.82	43.82	-
Nov 26, 2024	43.82	43.82	43.82	43.82	43.82	-
Nov 25, 2024	43.82	43.82	43.82	43.82	43.82	-
Nov 22, 2024	44.66	44.66	43.82	43.82	43.82	5,300
Nov 21, 2024	43.16	43.16	43.16	43.16	43.16	200
Nov 20, 2024	42.06	42.06	42.06	42.06	42.06	300
Nov 19, 2024	43.75	43.75	43.75	43.75	43.75	1,000
Nov 18, 2024	42.90	42.90	42.90	42.90	42.90	300
Nov 15, 2024	44.29	44.29	44.29	44.29	44.29	-
Nov 14, 2024	44.29	44.29	44.29	44.29	44.29	400
Nov 13, 2024	44.49	44.49	44.49	44.49	44.49	400
Nov 12, 2024	44.80	44.80	44.80	44.80	44.80	200
Nov 11, 2024	46.24	46.24	46.24	46.24	46.24	-
Nov 8, 2024	46.24	46.24	46.24	46.24	46.24	-
Nov 7, 2024	46.24	46.24	46.24	46.24	46.24	-
Nov 6, 2024	46.24	46.24	46.24	46.24	46.24	100
Nov 5, 2024	45.72	45.72	45.72	45.72	45.72	200
Nov 4, 2024	43.68	45.71	43.68	45.42	45.42	600
Nov 1, 2024	43.43	43.43	43.14	43.14	43.14	600
Oct 31, 2024	42.82	44.16	42.82	44.16	44.16	2,200
Oct 30, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 29, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 28, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 25, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 24, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 23, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 22, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 21, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 18, 2024	47.87	47.87	47.87	47.87	47.87	100
Oct 17, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 16, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 15, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 14, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 11, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 10, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 9, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 8, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 7, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 4, 2024	47.87	47.87	47.87	47.87	47.87	-
Oct 3, 2024	47.87	47.87	47.87	47.87	47.87	200
Oct 2, 2024	49.14	49.14	49.14	49.14	49.14	200
Oct 1, 2024	51.30	51.30	51.30	51.30	51.30	2,000
Sep 30, 2024	52.61	52.61	52.61	52.61	52.61	-
Sep 27, 2024	52.61	52.61	52.61	52.61	52.61	-
Sep 26, 2024	52.61	52.61	52.61	52.61	52.61	-
Sep 25, 2024	52.61	52.61	52.61	52.61	52.61	-
Sep 24, 2024	52.61	52.61	52.61	52.61	52.61	400
Sep 23, 2024	50.42	50.42	50.42	50.42	50.42	-
Sep 20, 2024	50.42	50.42	50.42	50.42	50.42	-
Sep 19, 2024	50.42	50.42	50.42	50.42	50.42	-
Sep 18, 2024	50.42	50.42	50.42	50.42	50.42	-
Sep 17, 2024	50.42	50.42	50.42	50.42	50.42	-
Sep 16, 2024	50.42	50.42	50.42	50.42	50.42	200
Sep 13, 2024	51.50	51.50	51.50	51.50	51.50	-
Sep 12, 2024	51.50	51.50	51.50	51.50	51.50	-
Sep 11, 2024	51.50	51.50	51.50	51.50	51.50	-
Sep 10, 2024	51.50	51.50	51.50	51.50	51.50	-
Sep 9, 2024	51.50	51.50	51.50	51.50	51.50	300
Sep 6, 2024	51.64	51.64	51.64	51.64	51.64	-
Sep 5, 2024	51.64	51.64	51.64	51.64	51.64	200
Sep 4, 2024	55.11	55.11	55.11	55.11	55.11	-
Sep 3, 2024	55.11	55.11	55.11	55.11	55.11	-
Aug 30, 2024	55.11	55.11	55.11	55.11	55.11	700
Aug 29, 2024	55.00	55.00	55.00	55.00	55.00	200
Aug 28, 2024	55.54	55.54	55.54	55.54	55.54	200
Aug 27, 2024	56.67	57.64	56.67	57.64	57.64	300
Aug 26, 2024	47.88	47.88	47.88	47.88	47.88	-
Aug 23, 2024	47.88	47.88	47.88	47.88	47.88	-
Aug 22, 2024	47.88	47.88	47.88	47.88	47.88	-
Aug 21, 2024	47.88	47.88	47.88	47.88	47.88	-
Aug 20, 2024	47.88	47.88	47.88	47.88	47.88	-
Aug 19, 2024	47.88	47.88	47.88	47.88	47.88	100
Aug 16, 2024	47.88	47.88	47.88	47.88	47.88	200
Aug 15, 2024	46.36	46.36	46.36	46.36	46.36	100
Aug 14, 2024	44.05	44.05	44.05	44.05	44.05	-
Aug 13, 2024	44.05	44.05	44.05	44.05	44.05	-
Aug 12, 2024	44.05	44.05	44.05	44.05	44.05	-
Aug 9, 2024	44.05	44.05	44.05	44.05	44.05	-
Aug 8, 2024	44.05	44.05	44.05	44.05	44.05	200
Aug 7, 2024	44.64	44.64	44.64	44.64	44.64	300
Aug 6, 2024	41.76	41.76	41.76	41.76	41.76	-
Aug 5, 2024	41.76	41.76	41.76	41.76	41.76	200
Aug 2, 2024	50.18	50.18	50.18	50.18	50.18	-
Aug 1, 2024	50.18	50.18	50.18	50.18	50.18	-
Jul 31, 2024	50.18	50.18	50.18	50.18	50.18	3,800
Jul 30, 2024	51.26	51.26	51.26	51.26	51.26	-
Jul 29, 2024	51.26	51.26	51.26	51.26	51.26	-
Jul 26, 2024	51.26	51.26	51.26	51.26	51.26	-
Jul 25, 2024	51.26	51.26	51.26	51.26	51.26	-
Jul 24, 2024	51.26	51.26	51.26	51.26	51.26	-
Jul 23, 2024	51.26	51.26	51.26	51.26	51.26	-
Jul 22, 2024	51.26	51.26	51.26	51.26	51.26	200
Jul 19, 2024	52.31	52.31	52.31	52.31	52.31	600
Jul 18, 2024	51.56	51.56	51.56	51.56	51.56	-
Jul 17, 2024	51.56	51.56	51.56	51.56	51.56	-
Jul 16, 2024	51.56	51.56	51.56	51.56	51.56	-
Jul 15, 2024	51.56	51.56	51.56	51.56	51.56	400
Jul 12, 2024	48.68	48.68	48.68	48.68	48.68	-
Jul 11, 2024	48.68	48.68	48.68	48.68	48.68	-
Jul 10, 2024	48.68	48.68	48.68	48.68	48.68	-
Jul 9, 2024	48.68	48.68	48.68	48.68	48.68	-
Jul 8, 2024	48.68	48.68	48.68	48.68	48.68	-
Jul 5, 2024	48.68	48.68	48.68	48.68	48.68	-
Jul 3, 2024	48.68	48.68	48.68	48.68	48.68	-
Jul 2, 2024	48.68	48.68	48.68	48.68	48.68	-
Jul 1, 2024	48.68	48.68	48.68	48.68	48.68	100
Jun 28, 2024	47.30	47.30	47.30	47.30	47.30	-
Jun 27, 2024	47.30	47.30	47.30	47.30	47.30	-
Jun 26, 2024	47.30	47.30	47.30	47.30	47.30	-
Jun 25, 2024	47.24	47.30	47.24	47.30	47.30	800
Jun 24, 2024	46.17	46.17	46.17	46.17	46.17	-
Jun 21, 2024	46.17	46.17	46.17	46.17	46.17	-
Jun 20, 2024	46.17	46.17	46.17	46.17	46.17	200
Jun 18, 2024	48.85	48.85	48.85	48.85	48.85	-
Jun 17, 2024	48.85	48.85	48.85	48.85	48.85	-
Jun 14, 2024	48.85	48.85	48.85	48.85	48.85	-
Jun 13, 2024	48.85	48.85	48.85	48.85	48.85	400
Jun 12, 2024	49.57	49.57	49.57	49.57	49.57	200
Jun 11, 2024	51.23	51.23	51.23	51.23	51.23	-
Jun 10, 2024	51.23	51.23	51.23	51.23	51.23	-
Jun 7, 2024	51.23	51.23	51.23	51.23	51.23	-
Jun 6, 2024	51.23	51.23	51.23	51.23	51.23	-
Jun 5, 2024	51.23	51.23	51.23	51.23	51.23	-
Jun 4, 2024	51.23	51.23	51.23	51.23	51.23	-
Jun 3, 2024	51.23	51.23	51.23	51.23	51.23	-
May 31, 2024	50.99	51.23	50.99	51.23	51.23	4,500
May 30, 2024	51.26	51.26	51.26	51.26	51.26	2,000
May 29, 2024	51.26	51.26	51.26	51.26	51.26	100
May 28, 2024	51.26	51.26	51.26	51.26	51.26	100
May 24, 2024	51.26	51.26	51.26	51.26	51.26	100
May 23, 2024	52.49	52.49	51.26	51.26	51.26	1,300
May 22, 2024	52.55	52.55	52.55	52.55	52.55	1,700
May 21, 2024	52.71	52.71	52.71	52.71	52.71	-
May 20, 2024	52.71	52.71	52.71	52.71	52.71	-
May 17, 2024	52.71	52.71	52.71	52.71	52.71	34,400
May 16, 2024	52.44	52.45	51.25	51.27	51.27	15,300
May 15, 2024	51.55	51.55	51.55	51.55	51.55	-
May 14, 2024	51.55	51.55	51.55	51.55	51.55	-
May 13, 2024	51.55	51.55	51.55	51.55	51.55	-
May 10, 2024	51.55	51.55	51.55	51.55	51.55	100
May 9, 2024	43.78	43.78	43.78	43.78	43.78	-
May 8, 2024	43.78	43.78	43.78	43.78	43.78	-
May 7, 2024	43.78	43.78	43.78	43.78	43.78	-
May 6, 2024	43.78	43.78	43.78	43.78	43.78	-
May 3, 2024	43.78	43.78	43.78	43.78	43.78	-
May 2, 2024	43.78	43.78	43.78	43.78	43.78	-
May 1, 2024	43.78	43.78	43.78	43.78	43.78	-
Apr 30, 2024	43.78	43.78	43.78	43.78	43.78	-
Apr 29, 2024	43.78	43.78	43.78	43.78	43.78	-
Apr 26, 2024	43.78	43.78	43.78	43.78	43.78	-
Apr 25, 2024	43.78	43.78	43.78	43.78	43.78	-
Apr 24, 2024	43.78	43.78	43.78	43.78	43.78	-
Apr 23, 2024	43.78	43.78	43.78	43.78	43.78	-
Apr 22, 2024	43.78	43.78	43.78	43.78	43.78	300
Apr 19, 2024	44.55	44.55	44.55	44.55	44.55	-
Apr 18, 2024	44.55	44.55	44.55	44.55	44.55	-
Apr 17, 2024	44.55	44.55	44.55	44.55	44.55	-
Apr 16, 2024	44.55	44.55	44.55	44.55	44.55	-
Apr 15, 2024	44.55	44.55	44.55	44.55	44.55	100
Apr 12, 2024	44.55	44.55	44.55	44.55	44.55	-
Apr 11, 2024	44.55	44.55	44.55	44.55	44.55	-
Apr 10, 2024	44.55	44.55	44.55	44.55	44.55	200
Apr 9, 2024	44.96	44.96	44.96	44.96	44.96	-
Apr 8, 2024	44.96	44.96	44.96	44.96	44.96	-
Apr 5, 2024	44.96	44.96	44.96	44.96	44.96	-
Apr 4, 2024	44.96	44.96	44.96	44.96	44.96	-
Apr 3, 2024	44.96	44.96	44.96	44.96	44.96	-
Apr 2, 2024	46.40	46.40	44.96	44.96	44.96	300
Apr 1, 2024	46.19	46.19	46.19	46.19	46.19	-
Mar 28, 2024	46.19	46.19	46.19	46.19	46.19	-
Mar 27, 2024	46.19	46.19	46.19	46.19	46.19	-
Mar 26, 2024	46.19	46.19	46.19	46.19	46.19	-
Mar 25, 2024	46.19	46.19	46.19	46.19	46.19	100
Mar 22, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 21, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 20, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 19, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 18, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 15, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 14, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 13, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 12, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 11, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 8, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 7, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 6, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 5, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 4, 2024	41.99	41.99	41.99	41.99	41.99	-
Mar 1, 2024	41.99	41.99	41.99	41.99	41.99	-
Feb 29, 2024	41.99	41.99	41.99	41.99	41.99	100
Feb 28, 2024	41.00	41.00	41.00	41.00	41.00	-
Feb 27, 2024	41.00	41.00	41.00	41.00	41.00	-
Feb 26, 2024	41.00	41.00	41.00	41.00	41.00	-
Feb 23, 2024	41.00	41.00	41.00	41.00	41.00	-
Feb 22, 2024	41.00	41.00	41.00	41.00	41.00	-

IHICF IHI Corporation

19.50

0.00%

SOHVF Sumitomo Heavy Industries, Ltd.

23.45

0.00%

IWJ.SG IHI Corp

58.00

+0.87%

IHICY IHI Corporation

14.59

0.00%

KWHIY Kawasaki Heavy Industries, Ltd.

20.77

-1.24%

MHVYF Mitsubishi Heavy Industries, Ltd.

13.75

0.00%

DFKCY Daifuku Co., Ltd.

12.93

-1.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Yokogawa Electric Corporation (YOKEY)

Related Tickers