YASKAWA Electric Corporation (YASKY)
OTCMKTS
· Delayed Price · Currency is USD
43.52
+1.76 (4.21%)
Apr 25, 2025, 4:00 PM EDT
YASKAWA Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 42.63 | 44.08 | 42.63 | 43.52 | 43.52 | 4.21% | 16,826 |
| Apr 24, 2025 | 41.47 | 41.95 | 41.22 | 41.76 | 41.76 | 7.74% | 38,751 |
| Apr 23, 2025 | 37.40 | 40.44 | 37.40 | 38.76 | 38.76 | 3.53% | 47,566 |
| Apr 22, 2025 | 37.18 | 37.79 | 37.08 | 37.44 | 37.44 | 1.60% | 51,600 |
| Apr 21, 2025 | 38.18 | 38.18 | 36.46 | 36.85 | 36.85 | -3.03% | 41,741 |
| Apr 17, 2025 | 36.90 | 38.60 | 36.90 | 38.00 | 38.00 | 2.12% | 37,167 |
| Apr 16, 2025 | 38.64 | 38.64 | 36.88 | 37.21 | 37.21 | -3.22% | 20,416 |
| Apr 15, 2025 | 36.99 | 38.65 | 36.99 | 38.45 | 38.45 | -1.71% | 43,231 |
| Apr 14, 2025 | 39.07 | 40.29 | 38.01 | 39.12 | 39.12 | -3.62% | 96,925 |
| Apr 11, 2025 | 40.59 | 40.59 | 39.18 | 40.59 | 40.59 | 0.71% | 83,042 |
| Apr 10, 2025 | 40.50 | 40.91 | 38.32 | 40.31 | 40.31 | -0.24% | 183,802 |
| Apr 9, 2025 | 36.11 | 41.72 | 36.11 | 40.40 | 40.40 | 6.60% | 139,696 |
| Apr 8, 2025 | 40.23 | 40.98 | 37.47 | 37.90 | 37.90 | 1.01% | 121,857 |
| Apr 7, 2025 | 38.62 | 38.88 | 36.45 | 37.52 | 37.52 | -10.96% | 102,789 |
| Apr 4, 2025 | 44.06 | 44.06 | 41.25 | 42.14 | 42.14 | -9.75% | 36,758 |
| Apr 3, 2025 | 48.80 | 48.80 | 46.55 | 46.69 | 46.69 | -6.74% | 35,216 |
| Apr 2, 2025 | 51.63 | 51.63 | 49.34 | 50.07 | 50.07 | -0.83% | 21,280 |
| Apr 1, 2025 | 50.51 | 50.97 | 50.04 | 50.49 | 50.49 | 0.54% | 54,590 |
| Mar 31, 2025 | 51.00 | 51.04 | 49.75 | 50.22 | 50.22 | -2.45% | 25,894 |
| Mar 28, 2025 | 53.00 | 53.80 | 51.36 | 51.48 | 51.48 | -3.27% | 30,194 |
| Mar 27, 2025 | 53.45 | 53.53 | 53.10 | 53.22 | 53.22 | -1.59% | 13,184 |
| Mar 26, 2025 | 54.56 | 54.58 | 53.81 | 54.08 | 54.08 | -1.43% | 10,110 |
| Mar 25, 2025 | 54.20 | 54.95 | 54.07 | 54.87 | 54.87 | 1.43% | 18,657 |
| Mar 24, 2025 | 54.69 | 54.99 | 54.06 | 54.09 | 54.09 | -3.70% | 13,473 |
| Mar 21, 2025 | 53.91 | 56.17 | 53.91 | 56.17 | 56.17 | 0.05% | 9,611 |
| Mar 20, 2025 | 55.00 | 56.64 | 55.00 | 56.14 | 56.14 | 0.21% | 12,172 |
| Mar 19, 2025 | 56.29 | 57.37 | 55.37 | 56.02 | 56.02 | -0.51% | 4,781 |
| Mar 18, 2025 | 55.62 | 56.52 | 55.62 | 56.31 | 56.31 | 1.68% | 20,719 |
| Mar 17, 2025 | 55.01 | 55.56 | 54.80 | 55.38 | 55.38 | 0.63% | 15,588 |
| Mar 14, 2025 | 54.71 | 55.12 | 54.38 | 55.03 | 55.03 | 3.21% | 19,298 |
| Mar 13, 2025 | 54.30 | 54.30 | 53.12 | 53.32 | 53.32 | -2.08% | 12,428 |
| Mar 12, 2025 | 54.40 | 54.64 | 53.99 | 54.46 | 54.46 | 0.94% | 15,024 |
| Mar 11, 2025 | 54.25 | 54.46 | 53.40 | 53.95 | 53.95 | -0.30% | 17,380 |
| Mar 10, 2025 | 55.21 | 55.37 | 54.05 | 54.11 | 54.11 | -1.53% | 18,983 |
| Mar 7, 2025 | 54.48 | 54.95 | 54.01 | 54.95 | 54.95 | 0.46% | 16,607 |
| Mar 6, 2025 | 55.81 | 55.81 | 53.58 | 54.70 | 54.70 | -0.21% | 10,813 |
| Mar 5, 2025 | 54.33 | 55.61 | 54.29 | 54.82 | 54.82 | 2.61% | 23,823 |
| Mar 4, 2025 | 53.25 | 54.48 | 52.77 | 53.42 | 53.42 | 0.81% | 23,005 |
| Mar 3, 2025 | 54.05 | 54.18 | 52.83 | 52.99 | 52.99 | -2.30% | 26,402 |
| Feb 28, 2025 | 53.70 | 54.44 | 53.13 | 54.24 | 54.24 | -1.93% | 8,853 |
| Feb 27, 2025 | 56.25 | 56.27 | 55.31 | 55.31 | 55.31 | -4.33% | 5,964 |
| Feb 26, 2025 | 57.44 | 57.88 | 57.27 | 57.81 | 57.81 | -0.58% | 8,912 |
| Feb 25, 2025 | 58.16 | 58.45 | 57.55 | 58.15 | 58.15 | -0.73% | 14,208 |
| Feb 24, 2025 | 58.49 | 59.22 | 58.00 | 58.58 | 58.58 | -0.34% | 23,950 |
| Feb 21, 2025 | 58.71 | 58.88 | 58.29 | 58.78 | 58.78 | 2.58% | 8,396 |
| Feb 20, 2025 | 57.28 | 57.38 | 56.98 | 57.30 | 57.30 | 2.05% | 8,179 |
| Feb 19, 2025 | 57.14 | 58.33 | 55.91 | 56.15 | 56.15 | 1.91% | 13,554 |
| Feb 18, 2025 | 55.08 | 55.27 | 54.84 | 55.10 | 55.10 | 0.67% | 15,579 |
| Feb 14, 2025 | 54.86 | 54.86 | 54.63 | 54.73 | 54.73 | -1.80% | 8,146 |
| Feb 13, 2025 | 55.47 | 56.03 | 55.46 | 55.74 | 55.74 | -1.84% | 16,202 |