YASKAWA Electric Corporation (YASKY)
OTCMKTS · Delayed Price · Currency is USD
39.92
-1.28 (-3.11%)
Aug 29, 2025, 3:50 PM EDT
YASKAWA Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 41.43 | 41.43 | 41.11 | 41.11 | 41.11 | -1.30% | 11,253 |
| Aug 18, 2025 | 41.47 | 41.65 | 41.41 | 41.65 | 41.65 | -0.26% | 7,397 |
| Aug 15, 2025 | 41.69 | 41.77 | 41.65 | 41.76 | 41.76 | 1.58% | 5,267 |
| Aug 14, 2025 | 42.83 | 42.83 | 40.93 | 41.11 | 41.11 | -3.54% | 8,844 |
| Aug 13, 2025 | 42.63 | 42.68 | 42.42 | 42.62 | 42.62 | 1.05% | 29,611 |
| Aug 12, 2025 | 41.96 | 42.24 | 41.90 | 42.18 | 42.18 | -0.24% | 7,815 |
| Aug 11, 2025 | 41.74 | 42.69 | 41.74 | 42.28 | 42.28 | -0.17% | 14,498 |
| Aug 8, 2025 | 42.47 | 42.64 | 42.35 | 42.35 | 42.35 | 0.83% | 12,387 |
| Aug 7, 2025 | 42.36 | 42.36 | 41.85 | 42.00 | 42.00 | 0.38% | 10,242 |
| Aug 6, 2025 | 41.29 | 41.90 | 41.29 | 41.84 | 41.84 | 0.81% | 30,917 |
| Aug 5, 2025 | 41.44 | 41.58 | 41.24 | 41.51 | 41.51 | -1.18% | 11,753 |
| Aug 4, 2025 | 41.84 | 42.05 | 41.84 | 42.00 | 42.00 | -0.28% | 13,335 |
| Aug 1, 2025 | 42.20 | 42.35 | 41.56 | 42.12 | 42.12 | 0.04% | 11,518 |
| Jul 31, 2025 | 42.15 | 42.71 | 41.98 | 42.10 | 42.10 | 0.01% | 14,727 |
| Jul 30, 2025 | 42.79 | 42.92 | 42.10 | 42.10 | 42.10 | -2.39% | 9,346 |
| Jul 29, 2025 | 43.40 | 43.44 | 43.13 | 43.13 | 43.13 | -3.12% | 9,883 |
| Jul 28, 2025 | 44.83 | 44.83 | 44.41 | 44.52 | 44.52 | 0.90% | 8,057 |
| Jul 25, 2025 | 45.37 | 45.37 | 43.90 | 44.13 | 44.13 | -5.13% | 6,137 |
| Jul 24, 2025 | 46.40 | 46.88 | 46.40 | 46.51 | 46.51 | 3.23% | 8,501 |
| Jul 23, 2025 | 44.37 | 45.40 | 44.25 | 45.06 | 45.06 | 13.83% | 15,676 |
| Jul 22, 2025 | 39.40 | 39.60 | 39.30 | 39.58 | 39.58 | 1.98% | 47,529 |
| Jul 21, 2025 | 40.23 | 40.23 | 38.81 | 38.81 | 38.81 | 0.47% | 21,309 |
| Jul 18, 2025 | 39.43 | 40.00 | 38.55 | 38.63 | 38.63 | -1.70% | 8,275 |
| Jul 17, 2025 | 38.95 | 39.34 | 38.95 | 39.30 | 39.30 | 1.33% | 10,536 |
| Jul 16, 2025 | 38.44 | 39.22 | 38.43 | 38.78 | 38.78 | 1.62% | 13,165 |
| Jul 15, 2025 | 38.48 | 38.48 | 38.15 | 38.16 | 38.16 | -3.07% | 75,012 |
| Jul 14, 2025 | 39.48 | 39.49 | 38.99 | 39.37 | 39.37 | -2.31% | 34,729 |
| Jul 11, 2025 | 40.45 | 40.50 | 39.65 | 40.30 | 40.30 | 1.71% | 12,008 |
| Jul 10, 2025 | 40.00 | 40.33 | 39.60 | 39.62 | 39.62 | -0.39% | 12,548 |
| Jul 9, 2025 | 40.39 | 40.40 | 39.58 | 39.78 | 39.78 | 4.96% | 10,933 |
| 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 |