YASKAWA Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	54.40	54.40	54.04	54.08	54.08	3.79%	10,621
Dec 1, 2025	52.51	53.55	52.10	52.10	52.10	0.87%	11,961
Nov 28, 2025	51.53	51.65	51.50	51.65	51.65	3.24%	4,709
Nov 26, 2025	49.57	50.10	49.57	50.03	50.03	0.15%	7,028
Nov 25, 2025	49.36	50.14	49.36	49.96	49.95	-0.19%	6,552
Nov 24, 2025	49.24	50.15	49.24	50.05	50.05	2.98%	6,908
Nov 21, 2025	48.15	48.77	48.00	48.60	48.60	1.78%	6,619
Nov 20, 2025	48.97	49.05	47.75	47.75	47.75	-1.89%	5,938
Nov 19, 2025	48.00	49.24	48.00	48.67	48.67	-0.47%	5,083
Nov 18, 2025	48.50	49.99	46.32	48.90	48.90	-3.76%	7,331
Nov 17, 2025	50.90	51.79	50.58	50.81	50.81	-2.23%	9,769
Nov 14, 2025	50.15	52.29	50.15	51.97	51.97	-1.80%	14,813
Nov 13, 2025	52.17	53.80	52.17	52.92	52.92	-3.08%	8,577
Nov 12, 2025	54.81	54.81	54.48	54.60	54.60	2.27%	6,816
Nov 11, 2025	53.13	53.51	53.13	53.39	53.39	-0.57%	18,710
Nov 10, 2025	52.05	53.70	52.05	53.69	53.69	1.89%	10,095
Nov 7, 2025	52.16	53.95	52.16	52.70	52.70	-3.14%	8,631
Nov 6, 2025	54.63	54.63	53.95	54.41	54.41	-0.75%	14,941
Nov 5, 2025	52.59	54.92	52.59	54.82	54.82	-2.65%	9,717
Nov 4, 2025	57.72	57.99	56.22	56.31	56.31	0.38%	6,811
Nov 3, 2025	55.07	56.72	55.07	56.10	56.10	1.40%	7,791
Oct 31, 2025	55.10	55.42	54.94	55.32	55.32	1.72%	6,570
Oct 30, 2025	54.80	54.98	54.32	54.39	54.39	-1.60%	8,800
Oct 29, 2025	55.00	57.03	54.55	55.27	55.27	-4.01%	10,333
Oct 28, 2025	57.73	57.85	57.19	57.58	57.58	-1.20%	5,680
Oct 27, 2025	59.00	59.00	57.53	58.28	58.28	-2.63%	12,030
Oct 24, 2025	60.15	60.15	59.68	59.86	59.86	1.62%	6,012
Oct 23, 2025	58.50	59.24	57.23	58.90	58.90	-0.22%	29,238
Oct 22, 2025	59.72	60.00	58.65	59.03	59.03	2.54%	15,744
Oct 21, 2025	57.35	57.73	56.93	57.57	57.57	-3.87%	15,258
Oct 20, 2025	59.81	59.94	58.97	59.89	59.89	6.72%	10,978
Oct 17, 2025	55.77	56.20	55.64	56.12	56.12	-0.27%	13,086
Oct 16, 2025	57.00	57.00	55.88	56.27	56.27	-0.20%	14,735
Oct 15, 2025	57.84	58.01	55.97	56.39	56.39	4.30%	15,018
Oct 14, 2025	52.90	54.47	52.90	54.06	54.06	1.54%	13,834
Oct 13, 2025	53.40	53.80	53.02	53.24	53.24	2.88%	13,676
Oct 10, 2025	52.50	53.52	51.71	51.75	51.75	-2.49%	42,649
Oct 9, 2025	52.50	53.24	52.50	53.07	53.07	9.54%	35,284
Oct 8, 2025	48.50	48.53	48.39	48.45	48.45	1.55%	4,726
Oct 7, 2025	49.99	49.99	47.64	47.71	47.71	-5.88%	10,499
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