Skip to main content
logo
YASKAWA Electric Corporation (TYO:6506)
Japan flag Japan · Delayed Price · Currency is JPY
4,756.00
+36.00 (0.76%)
Dec 30, 2025, 3:30 PM JST

YASKAWA Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20254,656.004,780.004,650.004,756.004,756.000.76%3,228,800
Dec 29, 20254,714.004,788.004,674.004,720.004,720.001.27%3,248,900
Dec 26, 20254,700.004,731.004,630.004,661.004,661.00-0.53%2,706,700
Dec 25, 20254,600.004,709.004,590.004,686.004,686.001.30%3,229,100
Dec 24, 20254,582.004,792.004,571.004,626.004,626.001.16%6,457,100
Dec 23, 20254,550.004,682.004,528.004,573.004,573.00-0.24%4,471,800
Dec 22, 20254,573.004,641.004,480.004,584.004,584.004.25%5,286,400
Dec 19, 20254,434.004,445.004,337.004,397.004,397.000.02%4,442,700
Dec 18, 20254,410.004,462.004,369.004,396.004,396.00-3.09%3,817,400
Dec 17, 20254,548.004,634.004,474.004,536.004,536.00-0.68%4,660,500
Dec 16, 20254,800.004,821.004,567.004,567.004,567.00-7.04%7,212,700
Dec 15, 20254,940.005,030.004,888.004,913.004,913.00-2.94%4,475,200
Dec 12, 20255,022.005,124.004,966.005,062.005,062.002.95%6,072,800
Dec 11, 20255,108.005,112.004,823.004,917.004,917.00-2.27%6,709,100
Dec 10, 20255,060.005,268.004,982.005,031.005,031.00-0.04%10,029,500
Dec 9, 20254,799.005,077.004,793.005,033.005,033.004.61%9,544,800
Dec 8, 20254,855.004,890.004,753.004,811.004,811.000.31%6,234,500
Dec 5, 20254,768.004,830.004,690.004,796.004,796.000.57%9,111,200
Dec 4, 20254,407.004,777.004,390.004,769.004,769.0011.37%11,866,700
Dec 3, 20254,312.004,369.004,242.004,282.004,282.001.66%5,207,500
Dec 2, 20254,200.004,240.004,139.004,212.004,212.004.67%5,256,600
Dec 1, 20254,050.004,077.003,980.004,024.004,024.00-0.37%2,496,800
Nov 28, 20254,034.004,039.003,962.004,039.004,039.001.84%2,084,100
Nov 27, 20253,901.003,975.003,887.003,966.003,966.002.43%1,948,800
Nov 26, 20253,885.003,901.003,836.003,872.003,872.000.31%2,139,100
Nov 25, 20253,950.003,960.003,812.003,860.003,860.001.69%2,545,300
Nov 21, 20253,726.003,823.003,674.003,796.003,796.00-1.99%2,700,800
Nov 20, 20253,939.003,960.003,833.003,873.003,873.002.79%2,626,100
Nov 19, 20253,816.003,828.003,717.003,768.003,768.000.59%2,727,300
Nov 18, 20253,944.003,959.003,732.003,746.003,746.00-6.68%3,955,100
Nov 17, 20254,013.004,054.003,975.004,014.004,014.00-0.57%2,330,700
Nov 14, 20254,088.004,138.003,986.004,037.004,037.00-3.88%3,485,400
Nov 13, 20254,247.004,248.004,145.004,200.004,200.00-0.62%2,403,000
Nov 12, 20254,150.004,226.004,093.004,226.004,226.002.87%2,270,600
Nov 11, 20254,151.004,158.004,057.004,108.004,108.00-0.27%1,748,700
Nov 10, 20254,102.004,175.004,075.004,119.004,119.001.43%1,826,100
Nov 7, 20254,110.004,139.003,991.004,061.004,061.00-3.65%3,097,600
Nov 6, 20254,238.004,287.004,174.004,215.004,215.001.13%3,046,700
Nov 5, 20254,244.004,279.004,023.004,168.004,168.00-4.71%5,272,800
Nov 4, 20254,287.004,499.004,277.004,374.004,374.003.04%5,110,000
Oct 31, 20254,197.004,291.004,146.004,245.004,245.001.05%2,949,100
Oct 30, 20254,179.004,250.004,151.004,201.004,201.000.48%3,075,200
Oct 29, 20254,340.004,363.004,176.004,181.004,181.00-3.97%4,452,200
Oct 28, 20254,328.004,401.004,301.004,354.004,354.00-3.44%4,342,900
Oct 27, 20254,598.004,610.004,447.004,509.004,509.00-0.86%4,875,100
Oct 24, 20254,550.004,638.004,514.004,548.004,548.002.00%5,040,500
Oct 23, 20254,403.004,483.004,378.004,459.004,459.00-2.24%4,645,700
Oct 22, 20254,352.004,606.004,344.004,561.004,561.004.80%6,301,500
Oct 21, 20254,480.004,518.004,344.004,352.004,352.00-2.73%6,318,000
Oct 20, 20254,309.004,510.004,284.004,474.004,474.007.21%7,207,500