Skip to main content
logo
YASKAWA Electric Corporation (TYO:6506)
Japan flag Japan · Delayed Price · Currency is JPY
4,509.00
-39.00 (-0.86%)
Oct 27, 2025, 3:30 PM JST

YASKAWA Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20254,190.004,289.004,152.004,173.004,173.00-2.66%4,309,400
Oct 16, 20254,322.004,369.004,192.004,287.004,287.000.68%6,159,200
Oct 15, 20254,114.004,320.004,095.004,258.004,258.004.83%7,412,100
Oct 14, 20254,247.004,377.004,062.004,062.004,062.00-0.56%11,904,700
Oct 10, 20254,100.004,227.004,065.004,085.004,085.001.36%9,902,600
Oct 9, 20253,878.004,065.003,810.004,030.004,030.009.51%10,932,700
Oct 8, 20253,586.003,700.003,548.003,680.003,680.001.32%3,941,900
Oct 7, 20253,850.003,850.003,610.003,632.003,632.00-4.17%6,618,700
Oct 6, 20253,808.003,874.003,671.003,790.003,790.0019.26%12,846,800
Oct 3, 20253,154.003,187.003,106.003,178.003,178.002.52%3,333,600
Oct 2, 20253,121.003,155.003,098.003,100.003,100.001.08%2,540,500
Oct 1, 20253,146.003,164.003,042.003,067.003,067.00-2.85%2,587,900
Sep 30, 20253,081.003,169.003,080.003,157.003,157.002.57%2,218,300
Sep 29, 20253,125.003,143.003,065.003,078.003,078.00-1.50%2,649,900
Sep 26, 20253,144.003,199.003,108.003,125.003,125.00-1.64%2,791,700
Sep 25, 20253,123.003,216.003,097.003,177.003,177.001.73%2,809,200
Sep 24, 20253,264.003,265.003,111.003,123.003,123.00-2.65%3,135,800
Sep 22, 20253,072.003,226.003,062.003,208.003,208.004.70%4,685,800
Sep 19, 20253,145.003,179.003,012.003,064.003,064.00-1.45%4,738,500
Sep 18, 20253,020.003,113.003,003.003,109.003,109.001.67%3,125,600
Sep 17, 20253,033.003,080.003,028.003,058.003,058.000.69%3,125,600
Sep 16, 20253,030.003,065.003,019.003,037.003,037.000.26%2,081,100
Sep 12, 20253,078.003,078.002,995.003,029.003,029.000.70%2,454,100
Sep 11, 20253,010.003,058.002,996.003,008.003,008.00-0.07%2,454,100
Sep 10, 20252,976.003,010.002,951.503,010.003,010.000.07%2,033,300
Sep 9, 20252,993.003,046.002,979.503,008.003,008.000.48%2,347,000
Sep 8, 20252,959.002,994.502,939.502,993.502,993.502.17%2,389,300
Sep 5, 20252,899.002,933.002,885.502,930.002,930.002.20%1,745,300
Sep 4, 20252,876.502,900.002,865.002,867.002,867.00-0.59%1,757,300
Sep 3, 20252,885.502,948.002,880.002,884.002,884.00-0.86%1,714,500
Sep 2, 20252,909.002,910.002,880.002,909.002,909.00-0.03%1,992,800
Sep 1, 20252,940.002,944.002,878.502,910.002,910.00-1.62%1,865,300
Aug 29, 20252,990.003,011.002,958.002,958.002,958.00-1.50%1,930,800
Aug 28, 20252,981.503,005.002,966.003,003.003,003.00-0.33%1,601,800
Aug 27, 20253,018.003,030.002,996.003,013.002,979.00-0.76%2,512,000
Aug 26, 20253,060.003,069.003,016.003,036.003,001.74-1.20%1,901,300
Aug 25, 20253,030.003,099.003,020.003,073.003,038.322.37%2,414,700
Aug 22, 20252,988.003,023.002,965.503,002.002,968.120.33%1,662,100
Aug 21, 20253,002.003,020.002,992.002,992.002,958.24-0.73%1,720,700
Aug 20, 20253,080.003,095.002,992.003,014.002,979.99-1.44%2,553,700
Aug 19, 20253,050.003,087.003,037.003,058.003,023.49-1,486,500
Aug 18, 20253,065.003,077.003,019.003,058.003,023.49-0.52%1,922,600
Aug 15, 20253,043.003,080.003,041.003,074.003,039.311.35%1,766,000
Aug 14, 20253,132.003,144.003,032.003,033.002,998.77-3.62%2,588,700