Comparing Back to the side-by-side chart ↗
YOKOGAWA ELECTRIC CORPORATION (6841.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -3.6% vs the 50-day and -12% vs the 200-day average, 27.6% below the 52-week high and +6% off the 52-week low; a death cross printed 26 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: YOKOGAWA ELECTRIC CORPORATION trades 3.6% below its 50-day and 12.0% below its 200-day moving average. (as of 2026-10-30)
Yokogawa Electric is a Japanese company that designs industrial automation and control systems, including process control platforms, measurement instruments and test equipment used in oil and gas, chemicals, power and other process industries. It is headquartered in Tokyo and serves plant operators who need to monitor and run continuous production.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 6841.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4575.00 | 4623.00 | 4514.00 | 4572.00 | -1.17% | 912,800 |
| 2026-10-29 | 4610.00 | 4650.00 | 4554.00 | 4626.00 | -0.45% | 1,981,500 |
| 2026-10-28 | 4706.00 | 4719.00 | 4627.00 | 4647.00 | +0.24% | 1,074,600 |
| 2026-10-27 | 4635.00 | 4686.00 | 4594.00 | 4636.00 | +1.56% | 911,400 |
| 2026-10-26 | 4549.00 | 4656.00 | 4523.00 | 4565.00 | +0.84% | 987,700 |
| 2026-10-23 | 4562.00 | 4602.00 | 4452.00 | 4527.00 | -2.27% | 955,000 |
| 2026-10-22 | 4671.00 | 4712.00 | 4611.00 | 4632.00 | -0.96% | 1,167,900 |
| 2026-10-21 | 4598.00 | 4682.00 | 4588.00 | 4677.00 | +2.63% | 1,427,900 |
| 2026-10-20 | 4451.00 | 4561.00 | 4446.00 | 4557.00 | +2.54% | 1,877,000 |
| 2026-10-19 | 4390.00 | 4471.00 | 4353.00 | 4444.00 | -0.36% | 890,800 |
| 2026-10-16 | 4379.00 | 4494.00 | 4377.00 | 4460.00 | +1.53% | 1,235,200 |
| 2026-10-15 | 4384.00 | 4410.00 | 4315.00 | 4393.00 | -2.90% | 1,587,400 |
| 2026-10-14 | 4558.00 | 4580.00 | 4524.00 | 4524.00 | -0.75% | 1,137,500 |
| 2026-10-13 | 4559.00 | 4613.00 | 4528.00 | 4558.00 | -1.36% | 1,093,600 |
| 2026-10-09 | 4580.00 | 4638.00 | 4500.00 | 4621.00 | +1.23% | 1,300,700 |
| 2026-10-08 | 4624.00 | 4648.00 | 4557.00 | 4565.00 | -2.19% | 1,604,700 |
| 2026-10-07 | 4770.00 | 4790.00 | 4646.00 | 4667.00 | -1.60% | 1,299,200 |
| 2026-10-06 | 4745.00 | 4772.00 | 4664.00 | 4743.00 | +0.21% | 1,035,400 |
| 2026-10-05 | 4690.00 | 4792.00 | 4688.00 | 4733.00 | +0.55% | 1,406,000 |
| 2026-10-02 | 4664.00 | 4716.00 | 4658.00 | 4707.00 | -0.57% | 895,900 |
| 2026-10-01 | 4738.00 | 4772.00 | 4662.00 | 4734.00 | +0.90% | 1,133,500 |
| 2026-09-30 | 4700.00 | 4736.00 | 4668.00 | 4692.00 | +0.28% | 1,190,200 |
| 2026-09-29 | 4640.00 | 4701.00 | 4640.00 | 4679.00 | -0.47% | 925,900 |
| 2026-09-28 | 4740.00 | 4782.00 | 4701.00 | 4701.00 | -0.82% | 990,800 |
| 2026-09-25 | 4693.00 | 4769.00 | 4685.00 | 4740.00 | +1.00% | 1,016,200 |
| 2026-09-24 | 4712.00 | 4750.00 | 4681.00 | 4693.00 | +0.88% | 1,042,200 |
| 2026-09-18 | 4754.00 | 4761.00 | 4635.00 | 4652.00 | -0.68% | 1,564,300 |
| 2026-09-17 | 4712.00 | 4727.00 | 4662.00 | 4684.00 | +0.90% | 664,100 |
| 2026-09-16 | 4566.00 | 4642.00 | 4533.00 | 4642.00 | +1.58% | 534,100 |
| 2026-09-15 | 4525.00 | 4603.00 | 4520.00 | 4570.00 | -0.54% | 645,200 |
| 2026-09-14 | 4561.00 | 4611.00 | 4514.00 | 4595.00 | +0.59% | 670,500 |
| 2026-09-11 | 4498.00 | 4605.00 | 4477.00 | 4568.00 | -1.51% | 1,280,100 |
| 2026-09-10 | 4579.00 | 4638.00 | 4532.00 | 4638.00 | +0.02% | 1,248,100 |
| 2026-09-09 | 4570.00 | 4659.00 | 4547.00 | 4637.00 | +2.63% | 1,227,800 |
| 2026-09-08 | 4650.00 | 4690.00 | 4503.00 | 4518.00 | -4.88% | 919,100 |
| 2026-09-07 | 4794.00 | 4807.00 | 4730.00 | 4750.00 | +0.55% | 782,200 |
| 2026-09-04 | 4711.00 | 4765.00 | 4686.00 | 4724.00 | +1.11% | 1,667,400 |
| 2026-09-03 | 4865.00 | 4882.00 | 4672.00 | 4672.00 | -3.75% | 1,943,600 |
| 2026-09-02 | 5039.00 | 5041.00 | 4854.00 | 4854.00 | -4.82% | 1,637,100 |
| 2026-09-01 | 5070.00 | 5140.00 | 5053.00 | 5100.00 | -0.23% | 777,700 |
| 2026-08-31 | 5026.00 | 5150.00 | 5021.00 | 5112.00 | -0.16% | 1,139,700 |
| 2026-08-28 | 5106.00 | 5175.00 | 5094.00 | 5120.00 | -0.49% | 885,500 |
| 2026-08-27 | 5182.00 | 5217.00 | 5111.00 | 5145.00 | -0.39% | 807,100 |
| 2026-08-26 | 5104.00 | 5195.00 | 5072.00 | 5165.00 | +0.33% | 770,400 |
| 2026-08-25 | 5156.00 | 5214.00 | 5089.00 | 5148.00 | +0.92% | 777,200 |
| 2026-08-24 | 4995.00 | 5111.00 | 4981.00 | 5101.00 | +2.02% | 832,000 |
| 2026-08-21 | 5036.00 | 5088.00 | 4941.00 | 5000.00 | -2.21% | 1,042,000 |
| 2026-08-20 | 5148.00 | 5166.00 | 5066.00 | 5113.00 | +0.67% | 846,400 |
| 2026-08-19 | 5239.00 | 5252.00 | 5075.00 | 5079.00 | -4.99% | 1,097,500 |
| 2026-08-18 | 5599.00 | 5621.00 | 5286.00 | 5346.00 | -4.52% | 1,641,000 |
| 2026-08-17 | 5676.00 | 5696.00 | 5534.00 | 5599.00 | -1.58% | 662,000 |
| 2026-08-14 | 5718.00 | 5801.00 | 5637.00 | 5689.00 | +2.14% | 1,184,700 |
| 2026-08-13 | 5560.00 | 5612.00 | 5454.00 | 5570.00 | +1.77% | 1,108,200 |
| 2026-08-12 | 5482.00 | 5526.00 | 5426.00 | 5473.00 | +0.37% | 1,004,800 |
| 2026-08-10 | 5390.00 | 5493.00 | 5342.00 | 5453.00 | +0.72% | 1,496,200 |
| 2026-08-07 | 5258.00 | 5432.00 | 5172.00 | 5414.00 | +1.48% | 1,856,000 |
| 2026-08-06 | 5251.00 | 5371.00 | 5210.00 | 5335.00 | +0.62% | 2,820,200 |
| 2026-08-05 | 5460.00 | 5581.00 | 5253.00 | 5302.00 | -10.04% | 2,979,100 |
| 2026-08-04 | 5668.00 | 5980.00 | 5653.00 | 5894.00 | +3.33% | 1,545,400 |
| 2026-08-03 | 5729.00 | 5804.00 | 5570.00 | 5704.00 | -1.35% | 1,126,500 |
| 2026-07-31 | 5757.00 | 5870.00 | 5580.00 | 5782.00 | +3.16% | 1,135,700 |
| 2026-07-30 | 5487.00 | 5761.00 | 5481.00 | 5605.00 | +0.81% | 995,500 |
| 2026-07-29 | 5668.00 | 5703.00 | 5472.00 | 5560.00 | -1.68% | 1,420,400 |
| 2026-07-28 | 5900.00 | 5910.00 | 5628.00 | 5655.00 | -6.09% | 1,070,300 |
| 2026-07-27 | 5973.00 | 6022.00 | 5881.00 | 6022.00 | +3.97% | 1,162,400 |
| 2026-07-24 | 5700.00 | 5814.00 | 5680.00 | 5792.00 | +0.40% | 801,900 |
| 2026-07-23 | 5761.00 | 5830.00 | 5720.00 | 5769.00 | +0.73% | 698,800 |
| 2026-07-22 | 5719.00 | 5825.00 | 5678.00 | 5727.00 | +0.35% | 943,300 |
| 2026-07-21 | 5648.00 | 5772.00 | 5496.00 | 5707.00 | +4.37% | 1,518,400 |
| 2026-07-17 | 5331.00 | 5532.00 | 5326.00 | 5468.00 | -0.49% | 1,176,200 |
| 2026-07-16 | 5470.00 | 5545.00 | 5394.00 | 5495.00 | -1.88% | 1,175,300 |
| 2026-07-15 | 5528.00 | 5647.00 | 5519.00 | 5600.00 | +2.38% | 1,187,900 |
| 2026-07-14 | 5497.00 | 5518.00 | 5387.00 | 5470.00 | -1.92% | 928,200 |
| 2026-07-13 | 5586.00 | 5659.00 | 5535.00 | 5577.00 | +0.32% | 982,300 |
| 2026-07-10 | 5475.00 | 5622.00 | 5440.00 | 5559.00 | +2.21% | 1,411,400 |
| 2026-07-09 | 5404.00 | 5526.00 | 5401.00 | 5439.00 | +0.04% | 1,030,800 |
| 2026-07-08 | 5590.00 | 5658.00 | 5431.00 | 5437.00 | -3.63% | 1,031,300 |
| 2026-07-07 | 5816.00 | 5914.00 | 5637.00 | 5642.00 | -3.62% | 1,264,400 |
| 2026-07-06 | 5900.00 | 5934.00 | 5806.00 | 5854.00 | +0.72% | 542,600 |
| 2026-07-03 | 5530.00 | 5812.00 | 5530.00 | 5812.00 | +4.08% | 986,600 |
| 2026-07-02 | 5514.00 | 5722.00 | 5449.00 | 5584.00 | -2.28% | 1,179,100 |
| 2026-07-01 | 5700.00 | 5787.00 | 5646.00 | 5714.00 | +1.40% | 753,900 |
| 2026-06-30 | 5694.00 | 5694.00 | 5532.00 | 5635.00 | +0.73% | 1,006,800 |
| 2026-06-29 | 5574.00 | 5594.00 | 5420.00 | 5594.00 | +0.13% | 1,206,000 |
| 2026-06-26 | 5500.00 | 5670.00 | 5443.00 | 5587.00 | +0.14% | 1,012,200 |
| 2026-06-25 | 5620.00 | 5627.00 | 5480.00 | 5579.00 | +1.07% | 953,600 |
| 2026-06-24 | 5620.00 | 5621.00 | 5445.00 | 5520.00 | -0.27% | 986,100 |
| 2026-06-23 | 5835.00 | 5876.00 | 5535.00 | 5535.00 | -2.86% | 1,558,800 |
| 2026-06-22 | 5432.00 | 5740.00 | 5412.00 | 5698.00 | +5.34% | 1,471,400 |
| 2026-06-19 | 5425.00 | 5481.00 | 5374.00 | 5409.00 | -1.26% | 1,404,400 |
| 2026-06-18 | 5398.00 | 5503.00 | 5380.00 | 5478.00 | +1.82% | 1,500,600 |
| 2026-06-17 | 5151.00 | 5413.00 | 5150.00 | 5380.00 | +2.87% | 1,378,800 |
| 2026-06-16 | 5214.00 | 5271.00 | 5131.00 | 5230.00 | +1.32% | 1,208,500 |
| 2026-06-15 | 5110.00 | 5195.00 | 5044.00 | 5162.00 | +6.48% | 1,012,300 |
| 2026-06-12 | 5046.00 | 5191.00 | 4848.00 | 4848.00 | +1.72% | 2,067,500 |
| 2026-06-11 | 4707.00 | 4809.00 | 4584.00 | 4766.00 | +0.19% | 1,381,700 |
| 2026-06-10 | 4893.00 | 4930.00 | 4735.00 | 4757.00 | -3.68% | 1,238,500 |
| 2026-06-09 | 5040.00 | 5045.00 | 4859.00 | 4939.00 | -0.04% | 1,521,100 |
| 2026-06-08 | 5057.00 | 5129.00 | 4890.00 | 4941.00 | -5.45% | 1,439,100 |
| 2026-06-05 | 5339.00 | 5347.00 | 5169.00 | 5226.00 | -1.64% | 1,101,800 |
| 2026-06-04 | 5380.00 | 5388.00 | 5274.00 | 5313.00 | -0.69% | 1,120,200 |
| 2026-06-03 | 5220.00 | 5412.00 | 5195.00 | 5350.00 | +4.39% | 1,828,000 |
| 2026-06-02 | 5097.00 | 5174.00 | 5053.00 | 5125.00 | +0.95% | 1,704,500 |
| 2026-06-01 | 4958.00 | 5113.00 | 4902.00 | 5077.00 | +1.52% | 1,242,200 |
| 2026-05-29 | 4877.00 | 5052.00 | 4877.00 | 5001.00 | +1.77% | 2,284,700 |
| 2026-05-28 | 4920.00 | 4939.00 | 4832.00 | 4914.00 | -0.26% | 1,054,800 |
| 2026-05-27 | 4928.00 | 4980.00 | 4899.00 | 4927.00 | +0.24% | 1,788,100 |
| 2026-05-26 | 5076.00 | 5088.00 | 4895.00 | 4915.00 | -2.56% | 1,060,300 |
| 2026-05-25 | 4913.00 | 5045.00 | 4895.00 | 5044.00 | +4.43% | 1,144,000 |
| 2026-05-22 | 4841.00 | 4907.00 | 4820.00 | 4830.00 | +1.24% | 1,273,900 |
| 2026-05-21 | 4750.00 | 4841.00 | 4669.00 | 4771.00 | +1.51% | 1,695,700 |
| 2026-05-20 | 4704.00 | 4746.00 | 4607.00 | 4700.00 | -2.43% | 2,295,100 |
| 2026-05-19 | 4905.00 | 4936.00 | 4760.00 | 4817.00 | -0.97% | 1,400,400 |
| 2026-05-18 | 4970.00 | 5000.00 | 4820.00 | 4864.00 | -2.97% | 1,367,400 |
| 2026-05-15 | 5141.00 | 5174.00 | 4937.00 | 5013.00 | -1.57% | 1,323,900 |
| 2026-05-14 | 5318.00 | 5403.00 | 5093.00 | 5093.00 | -3.32% | 1,551,700 |
| 2026-05-13 | 5180.00 | 5283.00 | 5112.00 | 5268.00 | +0.15% | 1,625,900 |
| 2026-05-12 | 5312.00 | 5339.00 | 5116.00 | 5260.00 | -2.07% | 1,966,400 |
| 2026-05-11 | 5250.00 | 5371.00 | 5175.00 | 5371.00 | +3.87% | 2,119,200 |
| 2026-05-08 | 5434.00 | 5446.00 | 5058.00 | 5171.00 | -9.82% | 4,183,400 |
| 2026-05-07 | 5554.00 | 5796.00 | 5528.00 | 5734.00 | +6.01% | 2,628,100 |
| 2026-05-01 | 5432.00 | 5500.00 | 5376.00 | 5409.00 | -0.99% | 820,600 |
| 2026-04-30 | 5419.00 | 5508.00 | 5376.00 | 5463.00 | +0.24% | 1,379,400 |
| 2026-04-28 | 5390.00 | 5493.00 | 5374.00 | 5450.00 | +2.23% | 1,894,600 |
| 2026-04-27 | 5294.00 | 5507.00 | 5247.00 | 5331.00 | +1.27% | 1,079,800 |
| 2026-04-24 | 5269.00 | 5332.00 | 5214.00 | 5264.00 | -0.28% | 776,800 |
| 2026-04-23 | 5412.00 | 5432.00 | 5218.00 | 5279.00 | -3.08% | 925,100 |
| 2026-04-22 | 5578.00 | 5578.00 | 5436.00 | 5447.00 | -2.45% | 857,500 |
| 2026-04-21 | 5516.00 | 5669.00 | 5509.00 | 5584.00 | +1.53% | 918,900 |
| 2026-04-20 | 5474.00 | 5518.00 | 5415.00 | 5500.00 | +1.59% | 761,600 |
| 2026-04-17 | 5463.00 | 5518.00 | 5371.00 | 5414.00 | -0.86% | 825,700 |
| 2026-04-16 | 5416.00 | 5469.00 | 5399.00 | 5461.00 | +1.37% | 868,900 |
| 2026-04-15 | 5612.00 | 5622.00 | 5375.00 | 5387.00 | -3.99% | 1,024,200 |
| 2026-04-14 | 5702.00 | 5726.00 | 5597.00 | 5611.00 | +0.16% | 803,200 |
| 2026-04-13 | 5553.00 | 5635.00 | 5526.00 | 5602.00 | -0.62% | 827,300 |
| 2026-04-10 | 5660.00 | 5697.00 | 5609.00 | 5637.00 | -0.30% | 1,248,900 |
| 2026-04-09 | 5476.00 | 5698.00 | 5453.00 | 5654.00 | +4.07% | 2,368,800 |
| 2026-04-08 | 5255.00 | 5434.00 | 5200.00 | 5433.00 | +8.97% | 2,008,500 |
| 2026-04-07 | 4966.00 | 5025.00 | 4937.00 | 4986.00 | +1.16% | 851,300 |
| 2026-04-06 | 4928.00 | 5001.00 | 4928.00 | 4929.00 | -0.02% | 665,200 |
| 2026-04-03 | 4973.00 | 5045.00 | 4922.00 | 4930.00 | +2.43% | 896,800 |
| 2026-04-02 | 5136.00 | 5160.00 | 4813.00 | 4813.00 | -4.73% | 1,817,400 |
| 2026-04-01 | 4995.00 | 5054.00 | 4943.00 | 5052.00 | +6.49% | 1,170,000 |
| 2026-03-31 | 4724.00 | 4921.00 | 4715.00 | 4744.00 | -2.47% | 1,425,000 |
| 2026-03-30 | 4711.00 | 4864.00 | 4585.00 | 4864.00 | -4.01% | 1,262,100 |
| 2026-03-27 | 5064.00 | 5097.00 | 4957.00 | 5067.00 | -1.88% | 955,000 |
| 2026-03-26 | 5174.00 | 5230.00 | 5107.00 | 5164.00 | +0.12% | 856,100 |
| 2026-03-25 | 5151.00 | 5183.00 | 5098.00 | 5158.00 | +3.55% | 1,133,700 |
| 2026-03-24 | 5010.00 | 5054.00 | 4919.00 | 4981.00 | +2.28% | 1,151,300 |
| 2026-03-23 | 4935.00 | 5008.00 | 4820.00 | 4870.00 | -6.94% | 1,576,700 |
| 2026-03-19 | 5366.00 | 5566.00 | 5233.00 | 5233.00 | -5.98% | 1,893,100 |
| 2026-03-18 | 5495.00 | 5613.00 | 5469.00 | 5566.00 | +1.94% | 817,800 |
| 2026-03-17 | 5560.00 | 5588.00 | 5432.00 | 5460.00 | -0.58% | 1,033,300 |
| 2026-03-16 | 5530.00 | 5595.00 | 5454.00 | 5492.00 | -1.74% | 791,500 |
| 2026-03-13 | 5487.00 | 5598.00 | 5484.00 | 5589.00 | -1.06% | 1,202,700 |
| 2026-03-12 | 5620.00 | 5728.00 | 5583.00 | 5649.00 | -2.10% | 1,399,400 |
| 2026-03-11 | 5725.00 | 5870.00 | 5679.00 | 5770.00 | +5.81% | 1,836,300 |
| 2026-03-10 | 5330.00 | 5512.00 | 5293.00 | 5453.00 | +4.26% | 1,113,900 |
| 2026-03-09 | 5373.00 | 5470.00 | 5107.00 | 5230.00 | -7.81% | 1,222,600 |
| 2026-03-06 | 5617.00 | 5724.00 | 5600.00 | 5673.00 | -0.35% | 1,030,200 |
| 2026-03-05 | 5711.00 | 5827.00 | 5645.00 | 5693.00 | +2.60% | 1,127,700 |
| 2026-03-04 | 5694.00 | 5759.00 | 5424.00 | 5549.00 | -5.03% | 1,690,400 |
| 2026-03-03 | 6204.00 | 6236.00 | 5843.00 | 5843.00 | -5.30% | 1,471,700 |
| 2026-03-02 | 6112.00 | 6259.00 | 6038.00 | 6170.00 | -1.20% | 1,717,100 |
| 2026-02-27 | 6162.00 | 6317.00 | 6159.00 | 6245.00 | +1.35% | 2,023,900 |
| 2026-02-26 | 6150.00 | 6226.00 | 6006.00 | 6162.00 | +2.46% | 1,784,200 |
| 2026-02-25 | 5851.00 | 6059.00 | 5824.00 | 6014.00 | +4.52% | 1,991,300 |
| 2026-02-24 | 5560.00 | 5754.00 | 5541.00 | 5754.00 | +6.60% | 2,115,700 |
| 2026-02-20 | 5266.00 | 5429.00 | 5252.00 | 5398.00 | +2.23% | 1,433,500 |
| 2026-02-19 | 5237.00 | 5321.00 | 5211.00 | 5280.00 | +0.80% | 682,400 |
| 2026-02-18 | 5160.00 | 5242.00 | 5154.00 | 5238.00 | +1.97% | 750,600 |
| 2026-02-17 | 5050.00 | 5140.00 | 5035.00 | 5137.00 | +0.84% | 630,200 |
| 2026-02-16 | 5046.00 | 5138.00 | 5024.00 | 5094.00 | +2.21% | 887,700 |
| 2026-02-13 | 5000.00 | 5045.00 | 4953.00 | 4984.00 | -1.40% | 1,495,100 |
| 2026-02-12 | 5083.00 | 5101.00 | 5014.00 | 5055.00 | -0.35% | 1,215,600 |
| 2026-02-10 | 4996.00 | 5107.00 | 4986.00 | 5073.00 | +2.09% | 1,392,500 |
| 2026-02-09 | 5106.00 | 5128.00 | 4969.00 | 4969.00 | +0.67% | 1,883,500 |
| 2026-02-06 | 4922.00 | 4969.00 | 4884.00 | 4936.00 | -1.12% | 990,400 |
| 2026-02-05 | 5047.00 | 5069.00 | 4920.00 | 4992.00 | -1.07% | 1,147,200 |
| 2026-02-04 | 5100.00 | 5113.00 | 4877.00 | 5046.00 | -7.11% | 2,343,800 |
| 2026-02-03 | 5300.00 | 5432.00 | 5226.00 | 5432.00 | +5.15% | 1,244,700 |
| 2026-02-02 | 5228.00 | 5268.00 | 5140.00 | 5166.00 | +0.74% | 882,100 |
| 2026-01-30 | 5125.00 | 5177.00 | 5098.00 | 5128.00 | -0.27% | 1,019,700 |
| 2026-01-29 | 5151.00 | 5171.00 | 5078.00 | 5142.00 | -0.54% | 876,700 |
| 2026-01-28 | 5150.00 | 5184.00 | 5130.00 | 5170.00 | -0.65% | 818,200 |
| 2026-01-27 | 5213.00 | 5230.00 | 5152.00 | 5204.00 | -0.23% | 953,300 |
| 2026-01-26 | 5184.00 | 5223.00 | 5137.00 | 5216.00 | -1.29% | 845,600 |
| 2026-01-23 | 5284.00 | 5309.00 | 5261.00 | 5284.00 | +0.71% | 624,200 |
| 2026-01-22 | 5336.00 | 5336.00 | 5231.00 | 5247.00 | +1.10% | 787,600 |
| 2026-01-21 | 5140.00 | 5216.00 | 5126.00 | 5190.00 | -1.24% | 588,300 |
| 2026-01-20 | 5256.00 | 5274.00 | 5184.00 | 5255.00 | -0.36% | 520,300 |
| 2026-01-19 | 5243.00 | 5298.00 | 5207.00 | 5274.00 | -0.23% | 496,200 |
| 2026-01-16 | 5234.00 | 5305.00 | 5198.00 | 5286.00 | -0.45% | 576,500 |
| 2026-01-15 | 5338.00 | 5365.00 | 5285.00 | 5310.00 | -0.75% | 765,800 |
| 2026-01-14 | 5212.00 | 5350.00 | 5212.00 | 5350.00 | +3.16% | 961,500 |
| 2026-01-13 | 5220.00 | 5220.00 | 5146.00 | 5186.00 | +2.65% | 963,100 |
| 2026-01-09 | 5057.00 | 5107.00 | 5025.00 | 5052.00 | +0.20% | 994,100 |
| 2026-01-08 | 5100.00 | 5125.00 | 5030.00 | 5042.00 | -1.37% | 732,500 |
| 2026-01-07 | 5179.00 | 5236.00 | 5076.00 | 5112.00 | -2.33% | 745,500 |
| 2026-01-06 | 5198.00 | 5269.00 | 5175.00 | 5234.00 | +1.43% | 1,068,300 |
| 2026-01-05 | 5108.00 | 5194.00 | 5099.00 | 5160.00 | +2.87% | 827,900 |
| 2025-12-30 | 5008.00 | 5045.00 | 4995.00 | 5016.00 | -1.14% | 638,800 |
| 2025-12-29 | 5056.00 | 5098.00 | 5032.00 | 5074.00 | +0.28% | 530,000 |
| 2025-12-26 | 5119.00 | 5133.00 | 5054.00 | 5060.00 | -0.33% | 457,800 |
| 2025-12-25 | 5065.00 | 5077.00 | 5031.00 | 5077.00 | +0.44% | 250,800 |
| 2025-12-24 | 5088.00 | 5115.00 | 5043.00 | 5055.00 | +0.30% | 596,200 |
| 2025-12-23 | 4990.00 | 5040.00 | 4983.00 | 5040.00 | +0.76% | 479,500 |
| 2025-12-22 | 5000.00 | 5013.00 | 4941.00 | 5002.00 | +0.87% | 473,300 |
| 2025-12-19 | 4990.00 | 4997.00 | 4941.00 | 4959.00 | +0.79% | 924,600 |
| 2025-12-18 | 5000.00 | 5034.00 | 4902.00 | 4920.00 | -2.73% | 786,000 |
| 2025-12-17 | 5009.00 | 5073.00 | 4988.00 | 5058.00 | +0.50% | 699,600 |
| 2025-12-16 | 5116.00 | 5140.00 | 5033.00 | 5033.00 | -0.75% | 886,200 |
| 2025-12-15 | 5031.00 | 5094.00 | 5010.00 | 5071.00 | -0.26% | 502,100 |
| 2025-12-12 | 5084.00 | 5123.00 | 5000.00 | 5084.00 | +1.62% | 846,500 |
| 2025-12-11 | 5108.00 | 5149.00 | 4973.00 | 5003.00 | -1.01% | 620,800 |
| 2025-12-10 | 5044.00 | 5118.00 | 5030.00 | 5054.00 | +1.08% | 825,200 |
| 2025-12-09 | 4968.00 | 5010.00 | 4943.00 | 5000.00 | +0.30% | 688,000 |
| 2025-12-08 | 4925.00 | 4995.00 | 4898.00 | 4985.00 | +2.01% | 572,900 |
| 2025-12-05 | 4955.00 | 4964.00 | 4865.00 | 4887.00 | -1.55% | 604,400 |
| 2025-12-04 | 4952.00 | 4965.00 | 4884.00 | 4964.00 | +0.04% | 702,000 |
| 2025-12-03 | 4930.00 | 4975.00 | 4901.00 | 4962.00 | +1.22% | 625,800 |
| 2025-12-02 | 4901.00 | 4931.00 | 4872.00 | 4902.00 | +0.37% | 501,200 |
| 2025-12-01 | 4946.00 | 4975.00 | 4858.00 | 4884.00 | -2.16% | 570,500 |
| 2025-11-28 | 4956.00 | 4993.00 | 4924.00 | 4992.00 | +0.26% | 593,200 |
| 2025-11-27 | 4999.00 | 5036.00 | 4966.00 | 4979.00 | -0.18% | 785,900 |
| 2025-11-26 | 4872.00 | 4988.00 | 4846.00 | 4988.00 | +2.42% | 910,100 |
| 2025-11-25 | 5086.00 | 5086.00 | 4846.00 | 4870.00 | +0.19% | 1,306,900 |
| 2025-11-21 | 4674.00 | 4885.00 | 4654.00 | 4861.00 | +2.66% | 1,883,900 |
| 2025-11-20 | 4754.00 | 4819.00 | 4711.00 | 4735.00 | +1.63% | 900,400 |
| 2025-11-19 | 4687.00 | 4720.00 | 4626.00 | 4659.00 | +0.11% | 1,105,100 |
| 2025-11-18 | 4707.00 | 4754.00 | 4650.00 | 4654.00 | -2.57% | 757,600 |
| 2025-11-17 | 4729.00 | 4786.00 | 4717.00 | 4777.00 | +1.02% | 721,200 |
| 2025-11-14 | 4693.00 | 4756.00 | 4581.00 | 4729.00 | +0.64% | 1,013,900 |
| 2025-11-13 | 4696.00 | 4749.00 | 4668.00 | 4699.00 | -0.32% | 849,700 |
| 2025-11-12 | 4614.00 | 4714.00 | 4594.00 | 4714.00 | +2.72% | 792,200 |
| 2025-11-11 | 4620.00 | 4680.00 | 4583.00 | 4589.00 | -0.24% | 579,700 |
| 2025-11-10 | 4649.00 | 4655.00 | 4570.00 | 4600.00 | -0.13% | 532,100 |
| 2025-11-07 | 4660.00 | 4730.00 | 4527.00 | 4606.00 | -2.62% | 928,100 |
| 2025-11-06 | 4690.00 | 4815.00 | 4661.00 | 4730.00 | +1.11% | 1,174,400 |
| 2025-11-05 | 4769.00 | 4830.00 | 4518.00 | 4678.00 | -0.45% | 1,992,200 |
| 2025-11-04 | 4596.00 | 4699.00 | 4596.00 | 4699.00 | +1.64% | 1,314,100 |
| 2025-10-31 | 4560.00 | 4623.00 | 4543.00 | 4623.00 | +1.87% | 685,100 |
| 2025-10-30 | 4464.00 | 4556.00 | 4442.00 | 4538.00 | +1.27% | 624,700 |
| 2025-10-29 | 4528.00 | 4559.00 | 4456.00 | 4481.00 | -1.02% | 684,200 |
| 2025-10-28 | 4638.00 | 4645.00 | 4515.00 | 4527.00 | -3.29% | 494,500 |
| 2025-10-27 | 4650.00 | 4681.00 | 4627.00 | 4681.00 | +2.07% | 563,600 |
| 2025-10-24 | 4559.00 | 4608.00 | 4537.00 | 4586.00 | +1.51% | 613,300 |
| 2025-10-23 | 4550.00 | 4564.00 | 4508.00 | 4518.00 | -1.44% | 776,700 |
| 2025-10-22 | 4513.00 | 4640.00 | 4509.00 | 4584.00 | +1.55% | 696,900 |
| 2025-10-21 | 4500.00 | 4545.00 | 4469.00 | 4514.00 | +1.71% | 574,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.96%). Worst month: Sep (-5.60%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is YOKOGAWA ELECTRIC CORPORATION's (6841.T) latest close?
4572.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 6841.T's 52-week high and low?
6317.00 high and 4315.00 low over the trailing 52 weeks, as of 2026-10-30.
What is YOKOGAWA ELECTRIC CORPORATION's strongest and weakest month historically?
Historically, 6841.T's strongest calendar month has been May (average +9.96%) and its weakest Sep (average -5.60%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 997 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 6841.T?
Downtrend stack: Trades -3.6% vs the 50-day and -12% vs the 200-day average, 27.6% below the 52-week high and +6% off the 52-week low; a death cross printed 26 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 6841.T above its 50-day and 200-day moving averages?
YOKOGAWA ELECTRIC CORPORATION trades 3.6% below its 50-day and 12.0% below its 200-day moving average (0.5% below its 20-day). As of 2026-10-30.