YASKAWA Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	68.40	69.38	68.40	69.07	69.07	-0.56%	12,578
Feb 12, 2026	70.31	70.31	69.05	69.46	69.46	-2.58%	10,090
Feb 11, 2026	71.77	73.82	71.30	71.30	71.30	0.22%	20,695
Feb 10, 2026	70.00	71.62	70.00	71.14	71.14	3.88%	21,509
Feb 9, 2026	68.00	68.59	66.76	68.48	68.48	-1.55%	20,483
Feb 6, 2026	64.76	69.56	64.76	69.56	69.56	5.97%	7,000
Feb 5, 2026	65.55	66.31	63.38	65.64	65.64	-0.86%	15,986
Feb 4, 2026	66.92	66.93	65.64	66.21	66.21	0.96%	18,343
Feb 3, 2026	65.50	66.01	65.35	65.58	65.58	4.29%	6,026
Feb 2, 2026	62.45	62.88	61.95	62.88	62.88	-0.98%	9,598
Jan 30, 2026	63.29	63.50	63.21	63.50	63.50	-1.22%	14,972
Jan 29, 2026	64.89	65.52	64.08	64.29	64.29	-2.47%	3,496
Jan 28, 2026	66.00	67.51	65.86	65.91	65.91	-0.21%	8,354
Jan 27, 2026	65.81	66.08	65.75	66.05	66.05	3.46%	5,352
Jan 26, 2026	63.61	65.00	63.61	63.84	63.84	-0.82%	4,679
Jan 23, 2026	64.30	64.48	63.58	64.37	64.37	-1.22%	5,744
Jan 22, 2026	63.11	65.41	63.11	65.16	65.16	-0.46%	3,462
Jan 21, 2026	65.68	66.04	65.06	65.46	65.46	1.17%	7,538
Jan 20, 2026	65.00	65.44	64.63	64.70	64.70	-3.68%	10,480
Jan 16, 2026	64.88	67.17	64.88	67.17	67.17	2.22%	5,412
Jan 15, 2026	66.56	67.78	65.69	65.71	65.71	0.14%	6,022
Jan 14, 2026	65.46	65.88	64.01	65.62	65.62	6.75%	16,855
Jan 13, 2026	62.23	62.23	61.47	61.47	61.47	-2.58%	14,464
Jan 12, 2026	62.38	63.53	61.05	63.10	63.10	1.95%	3,975
Jan 9, 2026	61.50	62.20	59.99	61.90	61.90	-1.50%	8,616
Jan 8, 2026	60.31	63.84	60.31	62.84	62.84	-1.60%	5,108
Jan 7, 2026	65.49	65.49	63.71	63.86	63.86	-1.02%	5,869
Jan 6, 2026	63.77	65.25	63.77	64.52	64.52	0.32%	28,307
Jan 5, 2026	62.91	64.40	62.91	64.32	64.32	5.05%	17,321
Jan 2, 2026	61.11	61.79	60.72	61.23	61.23	1.32%	6,959
Dec 31, 2025	61.00	61.00	60.43	60.43	60.43	-0.54%	5,657
Dec 30, 2025	61.12	61.14	60.76	60.76	60.76	0.84%	15,056
Dec 29, 2025	62.70	62.70	60.20	60.26	60.26	1.00%	5,407
Dec 26, 2025	59.66	59.66	59.40	59.66	59.66	-0.17%	5,304
Dec 24, 2025	59.50	60.57	59.50	59.76	59.76	1.62%	1,952
Dec 23, 2025	59.77	59.77	58.68	58.81	58.81	0.13%	5,599
Dec 22, 2025	58.09	58.74	58.09	58.74	58.74	3.28%	10,928
Dec 19, 2025	57.06	57.28	56.78	56.87	56.87	-0.18%	6,991
Dec 18, 2025	57.09	57.23	56.81	56.97	56.97	-0.85%	9,067
Dec 17, 2025	56.06	58.49	56.06	57.46	57.46	-3.20%	11,326
Dec 16, 2025	59.59	59.60	59.18	59.36	59.36	-5.70%	20,887
Dec 15, 2025	63.35	63.35	62.82	62.95	62.95	-1.31%	5,871
Dec 12, 2025	64.73	64.73	63.78	63.78	63.78	-0.14%	7,455
Dec 11, 2025	65.00	65.00	63.50	63.87	63.87	-0.86%	8,079
Dec 10, 2025	64.18	64.61	64.00	64.43	64.43	0.41%	2,747
Dec 9, 2025	63.00	64.63	63.00	64.16	64.16	4.59%	11,569
Dec 8, 2025	63.36	63.36	61.28	61.35	61.34	-1.03%	9,812
Dec 5, 2025	62.72	62.72	61.89	61.99	61.99	1.53%	9,566
Dec 4, 2025	60.50	61.61	60.50	61.05	61.05	10.66%	19,286
Dec 3, 2025	54.40	55.17	54.40	55.17	55.17	2.02%	6,982