YASKAWA Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	38.65	38.65	37.53	37.90	37.90	-2.61%	14,471
Jul 7, 2025	39.07	40.27	38.80	38.92	38.92	-12.82%	18,055
Jul 3, 2025	44.59	44.79	44.59	44.64	44.64	1.02%	4,396
Jul 2, 2025	43.76	44.64	43.00	44.19	44.19	-0.54%	10,888
Jul 1, 2025	44.84	44.97	44.03	44.43	44.43	-2.09%	16,821
Jun 30, 2025	45.26	45.44	45.06	45.38	45.38	-1.36%	9,311
Jun 27, 2025	46.58	46.87	45.41	46.00	46.00	0.22%	6,869
Jun 26, 2025	45.41	46.00	45.41	45.90	45.90	3.03%	10,901
Jun 25, 2025	44.81	44.81	44.43	44.55	44.55	0.38%	5,847
Jun 24, 2025	44.09	44.39	44.05	44.38	44.38	1.44%	20,528
Jun 23, 2025	43.39	44.07	43.11	43.75	43.75	0.57%	27,308
Jun 20, 2025	43.83	43.90	43.47	43.50	43.50	-3.89%	39,676
Jun 18, 2025	45.50	45.72	45.07	45.26	45.26	0.51%	112,933
Jun 17, 2025	45.36	45.46	45.01	45.03	45.03	-0.90%	156,618
Jun 16, 2025	46.63	46.63	45.26	45.44	45.44	0.22%	12,354
Jun 13, 2025	45.43	45.43	44.71	45.34	45.34	-1.10%	10,784
Jun 12, 2025	46.40	46.40	45.60	45.85	45.85	-1.05%	10,192
Jun 11, 2025	46.58	46.81	46.31	46.33	46.33	1.60%	10,320
Jun 10, 2025	45.42	45.70	45.27	45.60	45.60	3.71%	14,486
Jun 9, 2025	43.83	44.11	43.78	43.97	43.97	3.43%	25,351
Jun 6, 2025	41.99	43.15	41.99	42.51	42.51	-5.76%	12,049
Jun 5, 2025	45.27	45.43	44.98	45.11	45.11	-1.93%	35,513
Jun 4, 2025	45.90	46.17	45.90	46.00	46.00	-1.49%	71,774
Jun 3, 2025	46.68	46.89	46.43	46.70	46.70	0.35%	45,631
Jun 2, 2025	46.62	46.62	45.92	46.53	46.53	-0.60%	33,199
May 30, 2025	46.82	46.99	46.59	46.81	46.81	-0.74%	22,682
May 29, 2025	47.20	47.24	47.02	47.16	47.16	0.38%	10,596
May 28, 2025	47.97	47.97	46.85	46.98	46.98	-3.31%	19,267
May 27, 2025	48.00	48.70	48.00	48.59	48.59	6.80%	22,340
May 23, 2025	45.05	45.64	45.01	45.50	45.50	-0.77%	20,431
May 22, 2025	46.66	47.41	45.85	45.85	45.85	-0.57%	7,766
May 21, 2025	44.85	46.92	44.85	46.11	46.11	-3.05%	14,912
May 20, 2025	47.54	48.90	47.47	47.57	47.57	2.97%	7,762
May 19, 2025	45.56	46.40	45.56	46.20	46.20	-0.57%	15,551
May 16, 2025	46.38	46.46	46.12	46.46	46.46	0.11%	13,776
May 15, 2025	46.23	46.70	46.07	46.41	46.41	2.88%	12,750
May 14, 2025	45.38	45.44	44.78	45.11	45.11	-2.93%	33,081
May 13, 2025	46.46	47.05	46.21	46.47	46.47	3.24%	31,751
May 12, 2025	46.92	46.92	44.49	45.01	45.01	8.04%	42,238
May 9, 2025	40.86	41.66	40.45	41.66	41.66	0.63%	11,939
May 8, 2025	41.48	42.13	41.06	41.40	41.40	-2.31%	28,837
May 7, 2025	42.06	42.38	41.96	42.38	42.38	-2.62%	19,279
May 6, 2025	42.46	43.52	41.52	43.52	43.52	0.58%	13,896
May 5, 2025	42.52	43.94	41.08	43.27	43.27	3.32%	27,673
May 2, 2025	41.36	42.99	41.15	41.88	41.88	1.26%	13,444
May 1, 2025	41.80	42.01	41.36	41.36	41.36	-2.89%	20,788
Apr 30, 2025	41.67	42.59	41.67	42.59	42.59	2.50%	34,559
Apr 29, 2025	40.70	42.26	39.63	41.55	41.55	0.75%	12,482
Apr 28, 2025	40.11	43.58	40.11	41.24	41.24	-5.24%	97,945
Apr 25, 2025	42.63	44.08	42.63	43.52	43.52	4.21%	16,826