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