Skip to main content
logo
YASKAWA Electric Corporation (TYO:6506)
Japan flag Japan · Delayed Price · Currency is JPY
2,993.50
+63.50 (2.17%)
Sep 8, 2025, 3:30 PM JST

YASKAWA Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20253,130.003,203.003,121.003,147.003,111.491.71%2,564,600
Aug 12, 20253,131.003,150.003,093.003,094.003,059.09-0.83%2,631,700
Aug 8, 20253,085.003,155.003,065.003,120.003,084.790.52%2,650,800
Aug 7, 20253,081.003,172.003,078.003,104.003,068.970.39%2,263,100
Aug 6, 20253,051.003,107.003,045.003,092.003,057.111.28%1,600,500
Aug 5, 20253,080.003,140.003,051.003,053.003,018.55-0.59%2,562,700
Aug 4, 20253,047.003,095.003,027.003,071.003,036.35-3.64%3,115,900
Aug 1, 20253,168.003,241.003,142.003,187.003,151.040.16%2,447,400
Jul 31, 20253,168.003,228.003,165.003,182.003,146.09-0.06%2,056,500
Jul 30, 20253,210.003,214.003,151.003,184.003,148.07-1.24%2,071,700
Jul 29, 20253,331.003,337.003,214.003,224.003,187.62-3.21%2,697,300
Jul 28, 20253,315.003,384.003,307.003,331.003,293.413.16%3,912,600
Jul 25, 20253,364.003,367.003,216.003,229.003,192.56-5.97%4,192,900
Jul 24, 20253,290.003,504.003,282.003,434.003,395.256.02%7,885,300
Jul 23, 20252,999.003,247.002,997.003,239.003,202.4511.04%6,167,600
Jul 22, 20252,880.002,974.002,880.002,917.002,884.081.46%3,159,900
Jul 18, 20252,890.002,925.502,869.002,875.002,842.56-0.45%1,966,700
Jul 17, 20252,850.002,893.002,832.002,888.002,855.410.63%1,815,600
Jul 16, 20252,840.002,888.002,832.502,870.002,837.611.04%2,344,900
Jul 15, 20252,892.002,895.002,824.002,840.502,808.45-2.02%4,116,000
Jul 14, 20252,979.002,980.002,895.002,899.002,866.29-3.01%2,307,000
Jul 11, 20252,960.002,989.002,938.502,989.002,955.272.36%2,480,000
Jul 10, 20252,913.002,944.502,896.502,920.002,887.050.02%2,571,300
Jul 9, 20252,820.002,944.502,819.502,919.502,886.563.05%4,744,900
Jul 8, 20252,837.502,899.002,807.002,833.002,801.030.09%5,816,800
Jul 7, 20253,000.003,009.002,830.002,830.502,798.56-10.29%10,718,600
Jul 4, 20253,205.003,218.003,138.003,155.003,119.40-1.16%2,103,800
Jul 3, 20253,188.003,209.003,162.003,192.003,155.980.82%1,958,300
Jul 2, 20253,198.003,212.003,143.003,166.003,130.27-1.71%2,406,900
Jul 1, 20253,269.003,296.003,207.003,221.003,184.65-1.47%1,649,000
Jun 30, 20253,284.003,294.003,247.003,269.003,232.110.37%2,299,700
Jun 27, 20253,333.003,366.003,242.003,257.003,220.25-0.70%2,573,000
Jun 26, 20253,217.003,353.003,217.003,280.003,242.991.80%2,814,100