YASKAWA Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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