YASKAWA Electric Corporation (TYO:6506)
Japan · Delayed Price · Currency is JPY 5,117.00
-218.00 (-4.09%)
Jul 24, 2026, 3:30 PM JST
YASKAWA Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5,263.00 | 5,305.00 | 5,078.00 | 5,117.00 | 5,117.00 | -4.09% | 6,000,400 |
| Jul 23, 2026 | 5,355.00 | 5,421.00 | 5,289.00 | 5,335.00 | 5,335.00 | 2.34% | 6,236,600 |
| Jul 22, 2026 | 5,294.00 | 5,375.00 | 5,152.00 | 5,213.00 | 5,213.00 | 1.84% | 9,465,700 |
| Jul 21, 2026 | 5,097.00 | 5,150.00 | 4,926.00 | 5,119.00 | 5,119.00 | 0.06% | 8,574,900 |
| Jul 17, 2026 | 5,273.00 | 5,306.00 | 4,900.00 | 5,116.00 | 5,116.00 | -6.88% | 12,549,600 |
| Jul 16, 2026 | 5,500.00 | 5,688.00 | 5,427.00 | 5,494.00 | 5,494.00 | 0.07% | 13,689,100 |
| Jul 15, 2026 | 5,500.00 | 5,569.00 | 5,288.00 | 5,490.00 | 5,490.00 | 0.99% | 12,782,800 |
| Jul 14, 2026 | 5,860.00 | 5,860.00 | 5,205.00 | 5,436.00 | 5,436.00 | -8.98% | 25,491,900 |
| Jul 13, 2026 | 6,210.00 | 6,275.00 | 5,972.00 | 5,972.00 | 5,972.00 | -14.34% | 10,815,700 |
| Jul 10, 2026 | 7,074.00 | 7,225.00 | 6,900.00 | 6,972.00 | 6,972.00 | 2.29% | 5,898,300 |
| Jul 9, 2026 | 6,898.00 | 7,044.00 | 6,741.00 | 6,816.00 | 6,816.00 | 2.71% | 5,393,000 |
| Jul 8, 2026 | 6,700.00 | 6,932.00 | 6,550.00 | 6,636.00 | 6,636.00 | -3.83% | 5,721,100 |
| Jul 7, 2026 | 7,349.00 | 7,398.00 | 6,900.00 | 6,900.00 | 6,900.00 | -7.37% | 4,994,800 |
| Jul 6, 2026 | 7,520.00 | 7,856.00 | 7,309.00 | 7,449.00 | 7,449.00 | -0.40% | 6,123,700 |
| Jul 3, 2026 | 6,842.00 | 7,479.00 | 6,711.00 | 7,479.00 | 7,479.00 | 7.74% | 5,230,400 |
| Jul 2, 2026 | 7,007.00 | 7,156.00 | 6,820.00 | 6,942.00 | 6,942.00 | -4.93% | 4,322,500 |
| Jul 1, 2026 | 7,234.00 | 7,465.00 | 7,158.00 | 7,302.00 | 7,302.00 | 3.91% | 4,643,900 |
| Jun 30, 2026 | 7,001.00 | 7,237.00 | 6,871.00 | 7,027.00 | 7,027.00 | 1.81% | 4,444,100 |
| Jun 29, 2026 | 6,864.00 | 6,954.00 | 6,560.00 | 6,902.00 | 6,902.00 | 1.35% | 4,071,800 |
| Jun 26, 2026 | 7,201.00 | 7,347.00 | 6,710.00 | 6,810.00 | 6,810.00 | -5.72% | 4,960,200 |
| Jun 25, 2026 | 7,303.00 | 7,324.00 | 7,103.00 | 7,223.00 | 7,223.00 | 2.15% | 3,685,300 |
| Jun 24, 2026 | 7,142.00 | 7,228.00 | 6,905.00 | 7,071.00 | 7,071.00 | -1.19% | 4,910,200 |
| Jun 23, 2026 | 7,654.00 | 7,682.00 | 7,140.00 | 7,156.00 | 7,156.00 | -6.52% | 5,160,000 |
| Jun 22, 2026 | 7,335.00 | 7,915.00 | 7,295.00 | 7,655.00 | 7,655.00 | 7.39% | 7,748,400 |
| Jun 19, 2026 | 7,304.00 | 7,359.00 | 7,044.00 | 7,128.00 | 7,128.00 | -1.72% | 4,267,300 |
| Jun 18, 2026 | 7,150.00 | 7,416.00 | 7,116.00 | 7,253.00 | 7,253.00 | 2.94% | 5,466,400 |
| Jun 17, 2026 | 6,745.00 | 7,060.00 | 6,718.00 | 7,046.00 | 7,046.00 | 2.94% | 3,737,200 |
| Jun 16, 2026 | 6,770.00 | 6,943.00 | 6,655.00 | 6,845.00 | 6,845.00 | 2.85% | 3,809,000 |
| Jun 15, 2026 | 6,594.00 | 6,732.00 | 6,483.00 | 6,655.00 | 6,655.00 | 5.05% | 3,660,700 |
| Jun 12, 2026 | 6,321.00 | 6,508.00 | 6,281.00 | 6,335.00 | 6,335.00 | 5.30% | 5,692,100 |
| Jun 11, 2026 | 5,688.00 | 6,055.00 | 5,598.00 | 6,016.00 | 6,016.00 | 0.47% | 4,916,300 |
| Jun 10, 2026 | 6,195.00 | 6,257.00 | 5,880.00 | 5,988.00 | 5,988.00 | -6.36% | 5,702,100 |
| Jun 9, 2026 | 6,525.00 | 6,530.00 | 6,154.00 | 6,395.00 | 6,395.00 | -0.47% | 5,368,400 |
| Jun 8, 2026 | 6,262.00 | 6,513.00 | 6,234.00 | 6,425.00 | 6,425.00 | -6.37% | 5,556,000 |
| Jun 5, 2026 | 6,742.00 | 6,918.00 | 6,658.00 | 6,862.00 | 6,862.00 | -1.15% | 3,216,000 |
| Jun 4, 2026 | 7,002.00 | 7,115.00 | 6,788.00 | 6,942.00 | 6,942.00 | -2.94% | 3,867,000 |
| Jun 3, 2026 | 6,930.00 | 7,228.00 | 6,888.00 | 7,152.00 | 7,152.00 | 8.00% | 5,348,300 |
| Jun 2, 2026 | 7,018.00 | 7,069.00 | 6,484.00 | 6,622.00 | 6,622.00 | -7.25% | 6,224,500 |
| Jun 1, 2026 | 7,155.00 | 7,371.00 | 7,069.00 | 7,140.00 | 7,140.00 | -0.94% | 4,066,500 |
| May 29, 2026 | 7,286.00 | 7,315.00 | 7,049.00 | 7,208.00 | 7,208.00 | 1.01% | 5,006,500 |
| May 28, 2026 | 6,980.00 | 7,210.00 | 6,860.00 | 7,136.00 | 7,136.00 | 0.41% | 4,257,400 |
| May 27, 2026 | 7,593.00 | 7,689.00 | 7,085.00 | 7,107.00 | 7,107.00 | -2.55% | 4,518,800 |
| May 26, 2026 | 7,401.00 | 7,490.00 | 7,123.00 | 7,293.00 | 7,293.00 | -2.51% | 4,274,600 |
| May 25, 2026 | 7,700.00 | 7,700.00 | 7,316.00 | 7,481.00 | 7,481.00 | 6.08% | 6,412,300 |
| May 22, 2026 | 6,851.00 | 7,092.00 | 6,740.00 | 7,052.00 | 7,052.00 | 5.29% | 5,793,800 |
| May 21, 2026 | 6,276.00 | 6,709.00 | 6,229.00 | 6,698.00 | 6,698.00 | 10.24% | 6,346,300 |
| May 20, 2026 | 6,238.00 | 6,310.00 | 6,025.00 | 6,076.00 | 6,076.00 | -4.13% | 5,051,900 |
| May 19, 2026 | 6,639.00 | 6,739.00 | 6,309.00 | 6,338.00 | 6,338.00 | -5.15% | 5,789,600 |
| May 18, 2026 | 7,009.00 | 7,076.00 | 6,643.00 | 6,682.00 | 6,682.00 | -4.37% | 5,649,200 |
| May 15, 2026 | 7,133.00 | 7,395.00 | 6,895.00 | 6,987.00 | 6,987.00 | -0.27% | 6,836,600 |