YASKAWA Electric Corporation (TYO:6506)
Japan · Delayed Price · Currency is JPY 4,641.00
-313.00 (-6.32%)
At close: Mar 4, 2026
YASKAWA Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4,820.00 | 4,890.00 | 4,505.00 | 4,641.00 | 4,641.00 | -6.32% | 5,468,600 |
| Mar 3, 2026 | 5,320.00 | 5,409.00 | 4,944.00 | 4,954.00 | 4,954.00 | -6.88% | 5,571,600 |
| Mar 2, 2026 | 5,240.00 | 5,350.00 | 5,170.00 | 5,320.00 | 5,320.00 | -3.54% | 4,000,800 |
| Feb 27, 2026 | 5,392.00 | 5,515.00 | 5,322.00 | 5,515.00 | 5,515.00 | 2.07% | 3,354,900 |
| Feb 26, 2026 | 5,555.00 | 5,559.00 | 5,368.00 | 5,403.00 | 5,403.00 | - | 4,065,300 |
| Feb 25, 2026 | 5,198.00 | 5,544.00 | 5,159.00 | 5,403.00 | 5,369.00 | 6.00% | 6,098,700 |
| Feb 24, 2026 | 5,251.00 | 5,378.00 | 5,045.00 | 5,097.00 | 5,064.93 | -1.94% | 3,899,500 |
| Feb 20, 2026 | 5,153.00 | 5,239.00 | 5,128.00 | 5,198.00 | 5,165.29 | -0.67% | 1,991,700 |
| Feb 19, 2026 | 5,190.00 | 5,258.00 | 5,144.00 | 5,233.00 | 5,200.07 | 1.65% | 2,218,200 |
| Feb 18, 2026 | 5,270.00 | 5,287.00 | 5,122.00 | 5,148.00 | 5,115.60 | -3.01% | 3,141,500 |
| Feb 17, 2026 | 5,418.00 | 5,418.00 | 5,212.00 | 5,308.00 | 5,274.60 | -2.03% | 2,054,200 |
| Feb 16, 2026 | 5,245.00 | 5,448.00 | 5,220.00 | 5,418.00 | 5,383.91 | 3.71% | 3,305,700 |
| Feb 13, 2026 | 5,213.00 | 5,268.00 | 5,130.00 | 5,224.00 | 5,191.13 | -2.45% | 4,649,500 |
| Feb 12, 2026 | 5,495.00 | 5,599.00 | 5,291.00 | 5,355.00 | 5,321.30 | -1.74% | 4,460,100 |
| Feb 10, 2026 | 5,410.00 | 5,498.00 | 5,318.00 | 5,450.00 | 5,415.70 | 3.87% | 5,427,000 |
| Feb 9, 2026 | 5,490.00 | 5,497.00 | 5,191.00 | 5,247.00 | 5,213.98 | 0.65% | 5,889,300 |
| Feb 6, 2026 | 5,084.00 | 5,213.00 | 4,947.00 | 5,213.00 | 5,180.20 | 0.56% | 3,582,500 |
| Feb 5, 2026 | 5,233.00 | 5,287.00 | 5,130.00 | 5,184.00 | 5,151.38 | -0.10% | 3,862,000 |
| Feb 4, 2026 | 5,148.00 | 5,219.00 | 5,076.00 | 5,189.00 | 5,156.35 | -0.35% | 4,037,600 |
| Feb 3, 2026 | 4,979.00 | 5,214.00 | 4,957.00 | 5,207.00 | 5,174.23 | 9.18% | 6,521,800 |
| Feb 2, 2026 | 4,902.00 | 5,018.00 | 4,769.00 | 4,769.00 | 4,738.99 | -2.97% | 3,644,600 |
| Jan 30, 2026 | 4,919.00 | 5,014.00 | 4,833.00 | 4,915.00 | 4,884.07 | -0.59% | 3,914,000 |
| Jan 29, 2026 | 5,099.00 | 5,116.00 | 4,920.00 | 4,944.00 | 4,912.89 | -2.49% | 3,496,800 |
| Jan 28, 2026 | 4,988.00 | 5,079.00 | 4,942.00 | 5,070.00 | 5,038.10 | -0.29% | 3,974,800 |
| Jan 27, 2026 | 4,937.00 | 5,216.00 | 4,904.00 | 5,085.00 | 5,053.00 | 3.04% | 6,512,900 |
| Jan 26, 2026 | 5,040.00 | 5,076.00 | 4,876.00 | 4,935.00 | 4,903.95 | -3.99% | 4,913,700 |
| Jan 23, 2026 | 5,255.00 | 5,260.00 | 5,106.00 | 5,140.00 | 5,107.66 | -0.29% | 4,756,100 |
| Jan 22, 2026 | 5,240.00 | 5,351.00 | 5,144.00 | 5,155.00 | 5,122.56 | -0.41% | 5,155,500 |
| Jan 21, 2026 | 5,018.00 | 5,248.00 | 4,998.00 | 5,176.00 | 5,143.43 | -0.80% | 3,900,900 |
| Jan 20, 2026 | 5,278.00 | 5,362.00 | 5,196.00 | 5,218.00 | 5,185.16 | -0.97% | 4,088,500 |
| Jan 19, 2026 | 5,278.00 | 5,349.00 | 5,156.00 | 5,269.00 | 5,235.84 | -1.27% | 5,327,100 |
| Jan 16, 2026 | 5,344.00 | 5,476.00 | 5,241.00 | 5,337.00 | 5,303.42 | 2.08% | 7,714,100 |
| Jan 15, 2026 | 5,170.00 | 5,240.00 | 5,060.00 | 5,228.00 | 5,195.10 | -0.34% | 8,004,400 |
| Jan 14, 2026 | 5,010.00 | 5,330.00 | 5,004.00 | 5,246.00 | 5,212.99 | 6.60% | 12,969,100 |
| Jan 13, 2026 | 5,154.00 | 5,254.00 | 4,848.00 | 4,921.00 | 4,890.03 | -2.09% | 16,058,700 |
| Jan 9, 2026 | 4,990.00 | 5,073.00 | 4,881.00 | 5,026.00 | 4,994.37 | 2.76% | 5,523,300 |
| Jan 8, 2026 | 4,941.00 | 5,014.00 | 4,870.00 | 4,891.00 | 4,860.22 | -2.06% | 4,189,100 |
| Jan 7, 2026 | 5,000.00 | 5,065.00 | 4,918.00 | 4,994.00 | 4,962.57 | -1.56% | 5,507,800 |
| Jan 6, 2026 | 4,992.00 | 5,142.00 | 4,935.00 | 5,073.00 | 5,041.08 | 2.20% | 6,036,100 |
| Jan 5, 2026 | 4,896.00 | 5,050.00 | 4,866.00 | 4,964.00 | 4,932.76 | 4.37% | 6,105,200 |
| Dec 30, 2025 | 4,656.00 | 4,780.00 | 4,650.00 | 4,756.00 | 4,726.07 | 0.76% | 3,228,800 |
| Dec 29, 2025 | 4,714.00 | 4,788.00 | 4,674.00 | 4,720.00 | 4,690.30 | 1.27% | 3,248,900 |
| Dec 26, 2025 | 4,700.00 | 4,731.00 | 4,630.00 | 4,661.00 | 4,631.67 | -0.53% | 2,706,700 |
| Dec 25, 2025 | 4,600.00 | 4,709.00 | 4,590.00 | 4,686.00 | 4,656.51 | 1.30% | 3,229,100 |
| Dec 24, 2025 | 4,582.00 | 4,792.00 | 4,571.00 | 4,626.00 | 4,596.89 | 1.16% | 6,457,100 |
| Dec 23, 2025 | 4,550.00 | 4,682.00 | 4,528.00 | 4,573.00 | 4,544.22 | -0.24% | 4,471,800 |
| Dec 22, 2025 | 4,573.00 | 4,641.00 | 4,480.00 | 4,584.00 | 4,555.15 | 4.25% | 5,286,400 |
| Dec 19, 2025 | 4,434.00 | 4,445.00 | 4,337.00 | 4,397.00 | 4,369.33 | 0.02% | 4,442,700 |
| Dec 18, 2025 | 4,410.00 | 4,462.00 | 4,369.00 | 4,396.00 | 4,368.34 | -3.09% | 3,817,400 |
| Dec 17, 2025 | 4,548.00 | 4,634.00 | 4,474.00 | 4,536.00 | 4,507.46 | -0.68% | 4,660,500 |