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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202554.9755.6054.9755.00--4.48%786
Oct 28, 202557.7357.8557.1957.5857.58-1.20%5,680
Oct 27, 202559.0059.0057.5358.2858.28-2.63%12,030
Oct 24, 202560.1560.1559.6859.8659.861.62%6,012
Oct 23, 202558.5059.2457.2358.9058.90-0.22%29,238
Oct 22, 202559.7260.0058.6559.0359.032.54%15,744
Oct 21, 202557.3557.7356.9357.5757.57-3.87%15,258
Oct 20, 202559.8159.9458.9759.8959.896.72%10,978
Oct 17, 202555.7756.2055.6456.1256.12-0.27%13,086
Oct 16, 202557.0057.0055.8856.2756.27-0.20%14,735
Oct 15, 202557.8458.0155.9756.3956.394.30%15,018
Oct 14, 202552.9054.4752.9054.0654.061.54%13,834
Oct 13, 202553.4053.8053.0253.2453.242.88%13,676
Oct 10, 202552.5053.5251.7151.7551.75-2.49%42,649
Oct 9, 202552.5053.2452.5053.0753.079.54%35,284
Oct 8, 202548.5048.5348.3948.4548.451.55%4,726
Oct 7, 202549.9949.9947.6447.7147.71-5.88%10,499
Oct 6, 202548.5652.2148.5650.6950.694.69%11,079
Oct 3, 202545.8548.4245.8548.4248.4213.72%14,556
Oct 2, 202542.3942.5942.2042.5842.580.98%19,968
Oct 1, 202542.0042.7042.0042.1742.17-0.69%6,650
Sep 30, 202542.3842.4642.3442.4642.462.40%6,146
Sep 29, 202541.4941.5241.3541.4741.47-0.66%5,583
Sep 26, 202541.7441.8341.6241.7441.74-1.02%5,754
Sep 25, 202542.9042.9042.0542.1742.170.20%5,876
Sep 24, 202542.5042.5041.8542.0942.09-4.64%6,356
Sep 23, 202544.0044.8843.8244.1444.140.57%5,515
Sep 22, 202544.2844.3643.4343.8943.893.88%16,356
Sep 19, 202542.3042.6341.8042.2542.25-0.61%4,020
Sep 18, 202542.2542.6442.1742.5142.512.20%11,929
Sep 17, 202541.5041.6341.1441.5941.590.63%5,368
Sep 16, 202541.3241.4241.1641.3341.330.35%11,947
Sep 15, 202541.0841.2140.9141.1941.190.61%4,237
Sep 12, 202540.8641.0840.8240.9440.94-0.68%4,299
Sep 11, 202540.9941.2240.9941.2241.221.39%7,533
Sep 10, 202540.9040.9140.6340.6540.65-0.49%21,748
Sep 9, 202540.6041.0340.6040.8540.85-0.12%6,948
Sep 8, 202540.5940.9040.5940.9040.903.49%7,361
Sep 5, 202541.0941.0939.2839.5239.522.05%10,129
Sep 4, 202538.6638.8338.3738.7338.73-0.55%11,537
Sep 3, 202538.9139.1538.8138.9438.940.37%29,255
Sep 2, 202538.8738.8838.5838.8038.80-2.82%14,269
Aug 29, 202542.8342.8339.3039.9239.92-3.11%4,413
Aug 28, 202541.2541.5141.0541.2041.200.68%8,737
Aug 27, 202540.9840.9840.7040.9240.92-0.92%5,472
Aug 26, 202542.8342.8341.2641.3041.30-0.58%6,504
Aug 25, 202540.4141.6540.4141.5441.54-0.98%5,493
Aug 22, 202541.1942.6541.1941.9541.954.20%17,379
Aug 21, 202540.5440.6040.2640.2640.26-1.25%6,421
Aug 20, 202540.7540.7740.5540.7740.77-0.83%10,247