YASKAWA Electric Corporation (YASKY)
OTCMKTS · Delayed Price · Currency is USD
54.80
-0.47 (-0.85%)
Oct 30, 2025, 11:36 AM EDT
YASKAWA Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 54.97 | 55.60 | 54.97 | 55.00 | - | -4.48% | 786 |
| Oct 28, 2025 | 57.73 | 57.85 | 57.19 | 57.58 | 57.58 | -1.20% | 5,680 |
| Oct 27, 2025 | 59.00 | 59.00 | 57.53 | 58.28 | 58.28 | -2.63% | 12,030 |
| Oct 24, 2025 | 60.15 | 60.15 | 59.68 | 59.86 | 59.86 | 1.62% | 6,012 |
| Oct 23, 2025 | 58.50 | 59.24 | 57.23 | 58.90 | 58.90 | -0.22% | 29,238 |
| Oct 22, 2025 | 59.72 | 60.00 | 58.65 | 59.03 | 59.03 | 2.54% | 15,744 |
| Oct 21, 2025 | 57.35 | 57.73 | 56.93 | 57.57 | 57.57 | -3.87% | 15,258 |
| Oct 20, 2025 | 59.81 | 59.94 | 58.97 | 59.89 | 59.89 | 6.72% | 10,978 |
| Oct 17, 2025 | 55.77 | 56.20 | 55.64 | 56.12 | 56.12 | -0.27% | 13,086 |
| Oct 16, 2025 | 57.00 | 57.00 | 55.88 | 56.27 | 56.27 | -0.20% | 14,735 |
| Oct 15, 2025 | 57.84 | 58.01 | 55.97 | 56.39 | 56.39 | 4.30% | 15,018 |
| Oct 14, 2025 | 52.90 | 54.47 | 52.90 | 54.06 | 54.06 | 1.54% | 13,834 |
| Oct 13, 2025 | 53.40 | 53.80 | 53.02 | 53.24 | 53.24 | 2.88% | 13,676 |
| Oct 10, 2025 | 52.50 | 53.52 | 51.71 | 51.75 | 51.75 | -2.49% | 42,649 |
| Oct 9, 2025 | 52.50 | 53.24 | 52.50 | 53.07 | 53.07 | 9.54% | 35,284 |
| Oct 8, 2025 | 48.50 | 48.53 | 48.39 | 48.45 | 48.45 | 1.55% | 4,726 |
| Oct 7, 2025 | 49.99 | 49.99 | 47.64 | 47.71 | 47.71 | -5.88% | 10,499 |
| Oct 6, 2025 | 48.56 | 52.21 | 48.56 | 50.69 | 50.69 | 4.69% | 11,079 |
| Oct 3, 2025 | 45.85 | 48.42 | 45.85 | 48.42 | 48.42 | 13.72% | 14,556 |
| Oct 2, 2025 | 42.39 | 42.59 | 42.20 | 42.58 | 42.58 | 0.98% | 19,968 |
| Oct 1, 2025 | 42.00 | 42.70 | 42.00 | 42.17 | 42.17 | -0.69% | 6,650 |
| Sep 30, 2025 | 42.38 | 42.46 | 42.34 | 42.46 | 42.46 | 2.40% | 6,146 |
| Sep 29, 2025 | 41.49 | 41.52 | 41.35 | 41.47 | 41.47 | -0.66% | 5,583 |
| Sep 26, 2025 | 41.74 | 41.83 | 41.62 | 41.74 | 41.74 | -1.02% | 5,754 |
| Sep 25, 2025 | 42.90 | 42.90 | 42.05 | 42.17 | 42.17 | 0.20% | 5,876 |
| Sep 24, 2025 | 42.50 | 42.50 | 41.85 | 42.09 | 42.09 | -4.64% | 6,356 |
| Sep 23, 2025 | 44.00 | 44.88 | 43.82 | 44.14 | 44.14 | 0.57% | 5,515 |
| Sep 22, 2025 | 44.28 | 44.36 | 43.43 | 43.89 | 43.89 | 3.88% | 16,356 |
| Sep 19, 2025 | 42.30 | 42.63 | 41.80 | 42.25 | 42.25 | -0.61% | 4,020 |
| Sep 18, 2025 | 42.25 | 42.64 | 42.17 | 42.51 | 42.51 | 2.20% | 11,929 |
| Sep 17, 2025 | 41.50 | 41.63 | 41.14 | 41.59 | 41.59 | 0.63% | 5,368 |
| Sep 16, 2025 | 41.32 | 41.42 | 41.16 | 41.33 | 41.33 | 0.35% | 11,947 |
| Sep 15, 2025 | 41.08 | 41.21 | 40.91 | 41.19 | 41.19 | 0.61% | 4,237 |
| Sep 12, 2025 | 40.86 | 41.08 | 40.82 | 40.94 | 40.94 | -0.68% | 4,299 |
| Sep 11, 2025 | 40.99 | 41.22 | 40.99 | 41.22 | 41.22 | 1.39% | 7,533 |
| Sep 10, 2025 | 40.90 | 40.91 | 40.63 | 40.65 | 40.65 | -0.49% | 21,748 |
| Sep 9, 2025 | 40.60 | 41.03 | 40.60 | 40.85 | 40.85 | -0.12% | 6,948 |
| Sep 8, 2025 | 40.59 | 40.90 | 40.59 | 40.90 | 40.90 | 3.49% | 7,361 |
| Sep 5, 2025 | 41.09 | 41.09 | 39.28 | 39.52 | 39.52 | 2.05% | 10,129 |
| Sep 4, 2025 | 38.66 | 38.83 | 38.37 | 38.73 | 38.73 | -0.55% | 11,537 |
| Sep 3, 2025 | 38.91 | 39.15 | 38.81 | 38.94 | 38.94 | 0.37% | 29,255 |
| Sep 2, 2025 | 38.87 | 38.88 | 38.58 | 38.80 | 38.80 | -2.82% | 14,269 |
| Aug 29, 2025 | 42.83 | 42.83 | 39.30 | 39.92 | 39.92 | -3.11% | 4,413 |
| Aug 28, 2025 | 41.25 | 41.51 | 41.05 | 41.20 | 41.20 | 0.68% | 8,737 |
| Aug 27, 2025 | 40.98 | 40.98 | 40.70 | 40.92 | 40.92 | -0.92% | 5,472 |
| Aug 26, 2025 | 42.83 | 42.83 | 41.26 | 41.30 | 41.30 | -0.58% | 6,504 |
| Aug 25, 2025 | 40.41 | 41.65 | 40.41 | 41.54 | 41.54 | -0.98% | 5,493 |
| Aug 22, 2025 | 41.19 | 42.65 | 41.19 | 41.95 | 41.95 | 4.20% | 17,379 |
| Aug 21, 2025 | 40.54 | 40.60 | 40.26 | 40.26 | 40.26 | -1.25% | 6,421 |
| Aug 20, 2025 | 40.75 | 40.77 | 40.55 | 40.77 | 40.77 | -0.83% | 10,247 |