YASKAWA Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	28.34	28.81	28.22	28.81	28.81	1.55%	125
Feb 19, 2026	28.37	28.37	28.37	28.37	28.37	1.07%	-
Feb 18, 2026	28.15	28.18	28.07	28.07	28.07	-4.07%	-
Feb 17, 2026	29.25	29.57	29.25	29.26	29.26	-0.85%	40
Feb 16, 2026	29.39	29.62	29.39	29.51	29.51	3.22%	18
Feb 13, 2026	28.50	28.68	28.50	28.59	28.59	-1.35%	34
Feb 12, 2026	29.61	29.61	28.98	28.98	28.98	-2.82%	40
Feb 11, 2026	29.62	29.82	29.61	29.82	29.82	0.54%	50
Feb 10, 2026	29.32	29.91	29.32	29.66	29.66	3.09%	390
Feb 9, 2026	28.05	28.77	28.05	28.77	28.77	2.75%	25
Feb 6, 2026	27.84	28.44	27.82	28.00	28.00	1.12%	72
Feb 5, 2026	27.90	27.90	27.69	27.69	27.69	-1.70%	-
Feb 4, 2026	27.98	28.25	27.98	28.17	28.17	1.26%	50
Feb 3, 2026	28.18	28.18	27.82	27.82	27.82	5.82%	-
Feb 2, 2026	25.50	26.29	25.50	26.29	26.29	-1.24%	-
Jan 30, 2026	26.38	26.62	26.33	26.62	26.62	-1.59%	-
Jan 29, 2026	27.05	27.05	27.05	27.05	27.05	-1.39%	-
Jan 28, 2026	27.64	27.96	27.37	27.43	27.43	0.15%	101
Jan 27, 2026	27.50	27.50	27.39	27.39	27.39	3.09%	-
Jan 26, 2026	26.85	26.85	26.57	26.57	26.57	-3.03%	75
Jan 23, 2026	27.46	27.46	27.15	27.40	27.40	-1.76%	73
Jan 22, 2026	27.77	27.89	27.77	27.89	27.89	-0.46%	-
Jan 21, 2026	27.73	28.02	27.73	28.02	28.02	1.05%	375
Jan 20, 2026	28.08	28.08	27.19	27.73	27.73	-3.11%	340
Jan 19, 2026	28.29	28.70	28.29	28.62	28.62	-3.41%	-
Jan 16, 2026	28.52	29.63	28.49	29.63	29.63	2.10%	40
Jan 15, 2026	27.95	29.02	27.94	29.02	29.02	4.05%	400
Jan 14, 2026	27.78	27.89	27.78	27.89	27.89	4.54%	100
Jan 13, 2026	26.94	26.94	26.09	26.68	26.68	0.45%	11,055
Jan 12, 2026	27.06	27.14	26.56	26.56	26.56	1.57%	-
Jan 9, 2026	26.60	26.60	25.30	26.15	26.15	-1.65%	595
Jan 8, 2026	26.96	26.96	26.56	26.59	26.59	-1.77%	27
Jan 7, 2026	27.10	27.10	27.02	27.07	27.07	0.07%	-
Jan 6, 2026	27.05	27.05	27.05	27.05	27.05	0.19%	-
Jan 5, 2026	26.59	27.00	26.59	27.00	27.00	2.74%	-
Jan 2, 2026	25.14	26.28	25.08	26.28	26.28	3.38%	100
Dec 30, 2025	25.42	25.42	25.42	25.42	25.42	1.60%	-
Dec 29, 2025	25.08	25.08	24.89	25.02	25.02	1.09%	-
Dec 23, 2025	24.76	25.47	24.75	24.75	24.75	0.04%	19
Dec 22, 2025	24.32	24.74	24.23	24.74	24.74	4.21%	-
Dec 19, 2025	23.50	24.50	23.50	23.74	23.74	0.64%	157
Dec 18, 2025	23.87	23.89	23.59	23.59	23.59	-1.71%	-
Dec 17, 2025	24.76	24.76	24.00	24.00	24.00	-3.77%	252
Dec 16, 2025	24.79	24.94	24.66	24.94	24.94	-6.56%	-
Dec 15, 2025	26.70	26.80	26.67	26.69	26.69	-1.84%	300
Dec 12, 2025	27.57	27.57	27.16	27.19	27.19	-0.18%	620
Dec 11, 2025	26.77	27.24	26.69	27.24	27.24	0.33%	85
Dec 10, 2025	27.32	27.32	27.15	27.15	27.15	-2.34%	-
Dec 9, 2025	27.45	27.80	27.38	27.80	27.80	6.23%	721
Dec 8, 2025	26.17	26.17	26.17	26.17	26.17	0.27%	-