YASKAWA Electric Corporation (TYO:6506)
Japan · Delayed Price · Currency is JPY 5,155.00
-21.00 (-0.41%)
At close: Jan 22, 2026
YASKAWA Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,240.00 | 5,351.00 | 5,144.00 | 5,155.00 | 5,155.00 | -0.41% | 5,155,500 |
| Jan 21, 2026 | 5,018.00 | 5,248.00 | 4,998.00 | 5,176.00 | 5,176.00 | -0.80% | 3,900,900 |
| Jan 20, 2026 | 5,278.00 | 5,362.00 | 5,196.00 | 5,218.00 | 5,218.00 | -0.97% | 4,088,500 |
| Jan 19, 2026 | 5,278.00 | 5,349.00 | 5,156.00 | 5,269.00 | 5,269.00 | -1.27% | 5,327,100 |
| Jan 16, 2026 | 5,344.00 | 5,476.00 | 5,241.00 | 5,337.00 | 5,337.00 | 2.08% | 7,714,100 |
| Jan 15, 2026 | 5,170.00 | 5,240.00 | 5,060.00 | 5,228.00 | 5,228.00 | -0.34% | 8,004,400 |
| Jan 14, 2026 | 5,010.00 | 5,330.00 | 5,004.00 | 5,246.00 | 5,246.00 | 6.60% | 12,969,100 |
| Jan 13, 2026 | 5,154.00 | 5,254.00 | 4,848.00 | 4,921.00 | 4,921.00 | -2.09% | 16,058,700 |
| Jan 9, 2026 | 4,990.00 | 5,073.00 | 4,881.00 | 5,026.00 | 5,026.00 | 2.76% | 5,523,300 |
| Jan 8, 2026 | 4,941.00 | 5,014.00 | 4,870.00 | 4,891.00 | 4,891.00 | -2.06% | 4,189,100 |
| Jan 7, 2026 | 5,000.00 | 5,065.00 | 4,918.00 | 4,994.00 | 4,994.00 | -1.56% | 5,507,800 |
| Jan 6, 2026 | 4,992.00 | 5,142.00 | 4,935.00 | 5,073.00 | 5,073.00 | 2.20% | 6,036,100 |
| Jan 5, 2026 | 4,896.00 | 5,050.00 | 4,866.00 | 4,964.00 | 4,964.00 | 4.37% | 6,105,200 |
| Dec 30, 2025 | 4,656.00 | 4,780.00 | 4,650.00 | 4,756.00 | 4,756.00 | 0.76% | 3,228,800 |
| Dec 29, 2025 | 4,714.00 | 4,788.00 | 4,674.00 | 4,720.00 | 4,720.00 | 1.27% | 3,248,900 |
| Dec 26, 2025 | 4,700.00 | 4,731.00 | 4,630.00 | 4,661.00 | 4,661.00 | -0.53% | 2,706,700 |
| Dec 25, 2025 | 4,600.00 | 4,709.00 | 4,590.00 | 4,686.00 | 4,686.00 | 1.30% | 3,229,100 |
| Dec 24, 2025 | 4,582.00 | 4,792.00 | 4,571.00 | 4,626.00 | 4,626.00 | 1.16% | 6,457,100 |
| Dec 23, 2025 | 4,550.00 | 4,682.00 | 4,528.00 | 4,573.00 | 4,573.00 | -0.24% | 4,471,800 |
| Dec 22, 2025 | 4,573.00 | 4,641.00 | 4,480.00 | 4,584.00 | 4,584.00 | 4.25% | 5,286,400 |
| Dec 19, 2025 | 4,434.00 | 4,445.00 | 4,337.00 | 4,397.00 | 4,397.00 | 0.02% | 4,442,700 |
| Dec 18, 2025 | 4,410.00 | 4,462.00 | 4,369.00 | 4,396.00 | 4,396.00 | -3.09% | 3,817,400 |
| Dec 17, 2025 | 4,548.00 | 4,634.00 | 4,474.00 | 4,536.00 | 4,536.00 | -0.68% | 4,660,500 |
| Dec 16, 2025 | 4,800.00 | 4,821.00 | 4,567.00 | 4,567.00 | 4,567.00 | -7.04% | 7,212,700 |
| Dec 15, 2025 | 4,940.00 | 5,030.00 | 4,888.00 | 4,913.00 | 4,913.00 | -2.94% | 4,475,200 |
| Dec 12, 2025 | 5,022.00 | 5,124.00 | 4,966.00 | 5,062.00 | 5,062.00 | 2.95% | 6,072,800 |
| Dec 11, 2025 | 5,108.00 | 5,112.00 | 4,823.00 | 4,917.00 | 4,917.00 | -2.27% | 6,709,100 |
| Dec 10, 2025 | 5,060.00 | 5,268.00 | 4,982.00 | 5,031.00 | 5,031.00 | -0.04% | 10,029,500 |
| Dec 9, 2025 | 4,799.00 | 5,077.00 | 4,793.00 | 5,033.00 | 5,033.00 | 4.61% | 9,544,800 |
| Dec 8, 2025 | 4,855.00 | 4,890.00 | 4,753.00 | 4,811.00 | 4,811.00 | 0.31% | 6,234,500 |
| Dec 5, 2025 | 4,768.00 | 4,830.00 | 4,690.00 | 4,796.00 | 4,796.00 | 0.57% | 9,111,200 |
| Dec 4, 2025 | 4,407.00 | 4,777.00 | 4,390.00 | 4,769.00 | 4,769.00 | 11.37% | 11,866,700 |
| Dec 3, 2025 | 4,312.00 | 4,369.00 | 4,242.00 | 4,282.00 | 4,282.00 | 1.66% | 5,207,500 |
| Dec 2, 2025 | 4,200.00 | 4,240.00 | 4,139.00 | 4,212.00 | 4,212.00 | 4.67% | 5,256,600 |
| Dec 1, 2025 | 4,050.00 | 4,077.00 | 3,980.00 | 4,024.00 | 4,024.00 | -0.37% | 2,496,800 |
| Nov 28, 2025 | 4,034.00 | 4,039.00 | 3,962.00 | 4,039.00 | 4,039.00 | 1.84% | 2,084,100 |
| Nov 27, 2025 | 3,901.00 | 3,975.00 | 3,887.00 | 3,966.00 | 3,966.00 | 2.43% | 1,948,800 |
| Nov 26, 2025 | 3,885.00 | 3,901.00 | 3,836.00 | 3,872.00 | 3,872.00 | 0.31% | 2,139,100 |
| Nov 25, 2025 | 3,950.00 | 3,960.00 | 3,812.00 | 3,860.00 | 3,860.00 | 1.69% | 2,545,300 |
| Nov 21, 2025 | 3,726.00 | 3,823.00 | 3,674.00 | 3,796.00 | 3,796.00 | -1.99% | 2,700,800 |
| Nov 20, 2025 | 3,939.00 | 3,960.00 | 3,833.00 | 3,873.00 | 3,873.00 | 2.79% | 2,626,100 |
| Nov 19, 2025 | 3,816.00 | 3,828.00 | 3,717.00 | 3,768.00 | 3,768.00 | 0.59% | 2,727,300 |
| Nov 18, 2025 | 3,944.00 | 3,959.00 | 3,732.00 | 3,746.00 | 3,746.00 | -6.68% | 3,955,100 |
| Nov 17, 2025 | 4,013.00 | 4,054.00 | 3,975.00 | 4,014.00 | 4,014.00 | -0.57% | 2,330,700 |
| Nov 14, 2025 | 4,088.00 | 4,138.00 | 3,986.00 | 4,037.00 | 4,037.00 | -3.88% | 3,485,400 |
| Nov 13, 2025 | 4,247.00 | 4,248.00 | 4,145.00 | 4,200.00 | 4,200.00 | -0.62% | 2,403,000 |
| Nov 12, 2025 | 4,150.00 | 4,226.00 | 4,093.00 | 4,226.00 | 4,226.00 | 2.87% | 2,270,600 |
| Nov 11, 2025 | 4,151.00 | 4,158.00 | 4,057.00 | 4,108.00 | 4,108.00 | -0.27% | 1,748,700 |
| Nov 10, 2025 | 4,102.00 | 4,175.00 | 4,075.00 | 4,119.00 | 4,119.00 | 1.43% | 1,826,100 |
| Nov 7, 2025 | 4,110.00 | 4,139.00 | 3,991.00 | 4,061.00 | 4,061.00 | -3.65% | 3,097,600 |