YASKAWA Electric Corporation (YASKY)
OTCMKTS · Delayed Price · Currency is USD
47.72
-2.97 (-5.86%)
Oct 7, 2025, 2:44 PM EDT
YASKAWA Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |