YASKAWA Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2025	41.47	41.95	41.22	41.76	41.76	7.74%	38,751
Apr 23, 2025	37.40	40.44	37.40	38.76	38.76	3.53%	47,566
Apr 22, 2025	37.18	37.79	37.08	37.44	37.44	1.60%	51,600
Apr 21, 2025	38.18	38.18	36.46	36.85	36.85	-3.03%	41,741
Apr 17, 2025	36.90	38.60	36.90	38.00	38.00	2.12%	37,167
Apr 16, 2025	38.64	38.64	36.88	37.21	37.21	-3.22%	20,416
Apr 15, 2025	36.99	38.65	36.99	38.45	38.45	-1.71%	43,231
Apr 14, 2025	39.07	40.29	38.01	39.12	39.12	-3.62%	96,925
Apr 11, 2025	40.59	40.59	39.18	40.59	40.59	0.71%	83,042
Apr 10, 2025	40.50	40.91	38.32	40.31	40.31	-0.24%	183,802
Apr 9, 2025	36.11	41.72	36.11	40.40	40.40	6.60%	139,696
Apr 8, 2025	40.23	40.98	37.47	37.90	37.90	1.01%	121,857
Apr 7, 2025	38.62	38.88	36.45	37.52	37.52	-10.96%	102,789
Apr 4, 2025	44.06	44.06	41.25	42.14	42.14	-9.75%	36,758
Apr 3, 2025	48.80	48.80	46.55	46.69	46.69	-6.74%	35,216
Apr 2, 2025	51.63	51.63	49.34	50.07	50.07	-0.83%	21,280
Apr 1, 2025	50.51	50.97	50.04	50.49	50.49	0.54%	54,590
Mar 31, 2025	51.00	51.04	49.75	50.22	50.22	-2.45%	25,894
Mar 28, 2025	53.00	53.80	51.36	51.48	51.48	-3.27%	30,194
Mar 27, 2025	53.45	53.53	53.10	53.22	53.22	-1.59%	13,184
Mar 26, 2025	54.56	54.58	53.81	54.08	54.08	-1.43%	10,110
Mar 25, 2025	54.20	54.95	54.07	54.87	54.87	1.43%	18,657
Mar 24, 2025	54.69	54.99	54.06	54.09	54.09	-3.70%	13,473
Mar 21, 2025	53.91	56.17	53.91	56.17	56.17	0.05%	9,611
Mar 20, 2025	55.00	56.64	55.00	56.14	56.14	0.21%	12,172
Mar 19, 2025	56.29	57.37	55.37	56.02	56.02	-0.51%	4,781
Mar 18, 2025	55.62	56.52	55.62	56.31	56.31	1.68%	20,719
Mar 17, 2025	55.01	55.56	54.80	55.38	55.38	0.63%	15,588
Mar 14, 2025	54.71	55.12	54.38	55.03	55.03	3.21%	19,298
Mar 13, 2025	54.30	54.30	53.12	53.32	53.32	-2.08%	12,428
Mar 12, 2025	54.40	54.64	53.99	54.46	54.46	0.94%	15,024
Mar 11, 2025	54.25	54.46	53.40	53.95	53.95	-0.30%	17,380
Mar 10, 2025	55.21	55.37	54.05	54.11	54.11	-1.53%	18,983
Mar 7, 2025	54.48	54.95	54.01	54.95	54.95	0.46%	16,607