YASKAWA Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	45.43	45.43	45.04	45.04	-	-1.77%	100
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
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