YASKAWA Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	45.50	45.72	45.07	45.26	45.26	0.51%	112,933
Jun 17, 2025	45.36	45.46	45.01	45.03	45.03	-0.90%	156,618
Jun 16, 2025	46.63	46.63	45.26	45.44	45.44	0.22%	12,354
Jun 13, 2025	45.43	45.43	44.71	45.34	45.34	-1.10%	10,784
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