Skip to main content
logo
YASKAWA Electric Corporation (TYO:6506)
Japan flag Japan · Delayed Price · Currency is JPY
4,367.00
-345.00 (-7.32%)
Oct 15, 2026, 9:55 AM JST

YASKAWA Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20264,502.004,507.004,360.004,367.004,367.00-7.32%1,807,400
Oct 14, 20264,830.004,830.004,680.004,712.004,712.00-2.64%4,323,000
Oct 13, 20264,926.005,018.004,781.004,840.004,840.001.19%11,715,500
Oct 9, 20264,703.004,811.004,703.004,783.004,783.00-0.13%4,373,200
Oct 8, 20264,882.004,885.004,750.004,789.004,789.00-3.17%3,545,500
Oct 7, 20264,950.004,996.004,872.004,946.004,946.000.20%3,837,300
Oct 6, 20264,900.004,959.004,813.004,936.004,936.000.10%3,973,300
Oct 5, 20264,876.004,931.004,811.004,931.004,931.002.60%4,630,100
Oct 2, 20264,714.004,819.004,703.004,806.004,806.000.56%3,434,500
Oct 1, 20264,614.004,779.004,605.004,779.004,779.003.15%4,084,900
Sep 30, 20264,586.004,649.004,558.004,633.004,633.002.32%3,189,800
Sep 29, 20264,444.004,552.004,431.004,528.004,528.001.68%2,930,100
Sep 28, 20264,530.004,552.004,450.004,453.004,453.00-0.60%2,379,900
Sep 25, 20264,487.004,512.004,425.004,480.004,480.00-0.60%2,961,700
Sep 24, 20264,453.004,507.004,428.004,507.004,507.002.83%2,926,700
Sep 18, 20264,369.004,411.004,327.004,383.004,383.001.95%3,522,100
Sep 17, 20264,423.004,431.004,293.004,299.004,299.00-1.40%3,094,000
Sep 16, 20264,287.004,404.004,279.004,360.004,360.001.49%2,581,400
Sep 15, 20264,244.004,360.004,220.004,296.004,296.00-0.07%3,038,200
Sep 14, 20264,205.004,325.004,179.004,299.004,299.00-0.05%2,801,200
Sep 11, 20264,222.004,315.004,207.004,301.004,301.00-2.96%5,133,300
Sep 10, 20264,420.004,437.004,354.004,432.004,432.00-1.58%3,785,700
Sep 9, 20264,494.004,577.004,472.004,503.004,503.001.05%2,666,000
Sep 8, 20264,640.004,640.004,456.004,456.004,456.00-4.40%3,240,200
Sep 7, 20264,633.004,702.004,615.004,661.004,661.001.99%3,087,300
Sep 4, 20264,504.004,593.004,476.004,570.004,570.001.56%2,829,500
Sep 3, 20264,545.004,558.004,461.004,500.004,500.000.56%3,207,500
Sep 2, 20264,637.004,637.004,461.004,475.004,475.00-4.79%5,090,900
Sep 1, 20264,689.004,756.004,682.004,700.004,700.00-1.67%3,470,700
Aug 31, 20264,680.004,780.004,618.004,780.004,780.00-0.64%3,652,900
Aug 28, 20264,845.004,889.004,773.004,811.004,811.00-0.74%4,947,900
Aug 27, 20265,067.005,086.004,864.004,883.004,846.93-1.33%5,381,800
Aug 26, 20264,945.004,980.004,877.004,949.004,912.45-0.34%2,549,600
Aug 25, 20264,900.004,966.004,853.004,966.004,929.320.32%2,606,200
Aug 24, 20264,987.005,060.004,924.004,950.004,913.44-0.58%2,682,300
Aug 21, 20264,926.005,017.004,886.004,979.004,942.22-0.88%3,093,500
Aug 20, 20264,999.005,092.004,934.005,023.004,985.901.91%3,572,300
Aug 19, 20264,899.005,046.004,871.004,929.004,892.59-4.68%4,745,700
Aug 18, 20265,452.005,476.005,171.005,171.005,132.81-5.50%4,038,000
Aug 17, 20265,415.005,484.005,378.005,472.005,431.580.75%2,469,900
Aug 14, 20265,568.005,639.005,398.005,431.005,390.89-0.89%3,536,300
Aug 13, 20265,480.005,591.005,445.005,480.005,439.520.48%4,408,000
Aug 12, 20265,357.005,484.005,295.005,454.005,413.721.66%3,934,100
Aug 10, 20265,285.005,422.005,275.005,365.005,325.371.88%3,173,600
Aug 7, 20265,308.005,374.005,169.005,266.005,227.100.21%4,810,600
Aug 6, 20265,284.005,366.005,161.005,255.005,216.19-2.36%4,722,700
Aug 5, 20265,231.005,405.005,211.005,382.005,342.254.85%6,724,500
Aug 4, 20264,987.005,147.004,942.005,133.005,095.094.01%5,126,500
Aug 3, 20264,798.004,982.004,726.004,935.004,898.551.40%6,023,500
Jul 31, 20264,850.004,977.004,744.004,867.004,831.057.11%8,452,600