YASKAWA Electric Corporation (TYO:6506)
Japan · Delayed Price · Currency is JPY 3,825.00
-92.00 (-2.35%)
Nov 4, 2026, 3:15 PM JST
YASKAWA Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,953.00 | 3,976.00 | 3,644.00 | 3,825.00 | 3,825.00 | -2.35% | 4,425,700 |
| Nov 2, 2026 | 3,922.00 | 3,966.00 | 3,895.00 | 3,917.00 | 3,917.00 | -1.88% | 3,540,600 |
| Oct 30, 2026 | 4,100.00 | 4,142.00 | 3,962.00 | 3,992.00 | 3,992.00 | -4.02% | 3,616,600 |
| Oct 29, 2026 | 4,174.00 | 4,188.00 | 4,053.00 | 4,159.00 | 4,159.00 | -0.65% | 3,718,700 |
| Oct 28, 2026 | 4,182.00 | 4,209.00 | 4,137.00 | 4,186.00 | 4,186.00 | 2.35% | 2,955,900 |
| Oct 27, 2026 | 4,085.00 | 4,139.00 | 4,039.00 | 4,090.00 | 4,090.00 | 2.76% | 3,106,900 |
| Oct 26, 2026 | 4,063.00 | 4,148.00 | 3,958.00 | 3,980.00 | 3,980.00 | -1.04% | 4,402,500 |
| Oct 23, 2026 | 3,900.00 | 4,039.00 | 3,775.00 | 4,022.00 | 4,022.00 | -0.27% | 6,364,900 |
| Oct 22, 2026 | 4,204.00 | 4,228.00 | 4,001.00 | 4,033.00 | 4,033.00 | -4.07% | 4,610,400 |
| Oct 21, 2026 | 4,277.00 | 4,354.00 | 4,192.00 | 4,204.00 | 4,204.00 | -1.71% | 4,445,300 |
| Oct 20, 2026 | 4,370.00 | 4,414.00 | 4,240.00 | 4,277.00 | 4,277.00 | -2.20% | 3,499,900 |
| Oct 19, 2026 | 4,228.00 | 4,405.00 | 4,198.00 | 4,373.00 | 4,373.00 | -0.11% | 3,853,300 |
| Oct 16, 2026 | 4,344.00 | 4,474.00 | 4,297.00 | 4,378.00 | 4,378.00 | 2.43% | 5,106,700 |
| Oct 15, 2026 | 4,502.00 | 4,507.00 | 4,274.00 | 4,274.00 | 4,274.00 | -9.30% | 6,712,000 |
| Oct 14, 2026 | 4,830.00 | 4,830.00 | 4,680.00 | 4,712.00 | 4,712.00 | -2.64% | 4,323,000 |
| Oct 13, 2026 | 4,926.00 | 5,018.00 | 4,781.00 | 4,840.00 | 4,840.00 | 1.19% | 11,715,500 |
| Oct 9, 2026 | 4,703.00 | 4,811.00 | 4,703.00 | 4,783.00 | 4,783.00 | -0.13% | 4,373,200 |
| Oct 8, 2026 | 4,882.00 | 4,885.00 | 4,750.00 | 4,789.00 | 4,789.00 | -3.17% | 3,545,500 |
| Oct 7, 2026 | 4,950.00 | 4,996.00 | 4,872.00 | 4,946.00 | 4,946.00 | 0.20% | 3,837,300 |
| Oct 6, 2026 | 4,900.00 | 4,959.00 | 4,813.00 | 4,936.00 | 4,936.00 | 0.10% | 3,973,300 |
| Oct 5, 2026 | 4,876.00 | 4,931.00 | 4,811.00 | 4,931.00 | 4,931.00 | 2.60% | 4,630,100 |
| Oct 2, 2026 | 4,714.00 | 4,819.00 | 4,703.00 | 4,806.00 | 4,806.00 | 0.56% | 3,434,500 |
| Oct 1, 2026 | 4,614.00 | 4,779.00 | 4,605.00 | 4,779.00 | 4,779.00 | 3.15% | 4,084,900 |
| Sep 30, 2026 | 4,586.00 | 4,649.00 | 4,558.00 | 4,633.00 | 4,633.00 | 2.32% | 3,189,800 |
| Sep 29, 2026 | 4,444.00 | 4,552.00 | 4,431.00 | 4,528.00 | 4,528.00 | 1.68% | 2,930,100 |
| Sep 28, 2026 | 4,530.00 | 4,552.00 | 4,450.00 | 4,453.00 | 4,453.00 | -0.60% | 2,379,900 |
| Sep 25, 2026 | 4,487.00 | 4,512.00 | 4,425.00 | 4,480.00 | 4,480.00 | -0.60% | 2,961,700 |
| Sep 24, 2026 | 4,453.00 | 4,507.00 | 4,428.00 | 4,507.00 | 4,507.00 | 2.83% | 2,926,700 |
| Sep 18, 2026 | 4,369.00 | 4,411.00 | 4,327.00 | 4,383.00 | 4,383.00 | 1.95% | 3,522,100 |
| Sep 17, 2026 | 4,423.00 | 4,431.00 | 4,293.00 | 4,299.00 | 4,299.00 | -1.40% | 3,094,000 |
| Sep 16, 2026 | 4,287.00 | 4,404.00 | 4,279.00 | 4,360.00 | 4,360.00 | 1.49% | 2,581,400 |
| Sep 15, 2026 | 4,244.00 | 4,360.00 | 4,220.00 | 4,296.00 | 4,296.00 | -0.07% | 3,038,200 |
| Sep 14, 2026 | 4,205.00 | 4,325.00 | 4,179.00 | 4,299.00 | 4,299.00 | -0.05% | 2,801,200 |
| Sep 11, 2026 | 4,222.00 | 4,315.00 | 4,207.00 | 4,301.00 | 4,301.00 | -2.96% | 5,133,300 |
| Sep 10, 2026 | 4,420.00 | 4,437.00 | 4,354.00 | 4,432.00 | 4,432.00 | -1.58% | 3,785,700 |
| Sep 9, 2026 | 4,494.00 | 4,577.00 | 4,472.00 | 4,503.00 | 4,503.00 | 1.05% | 2,666,000 |
| Sep 8, 2026 | 4,640.00 | 4,640.00 | 4,456.00 | 4,456.00 | 4,456.00 | -4.40% | 3,240,200 |
| Sep 7, 2026 | 4,633.00 | 4,702.00 | 4,615.00 | 4,661.00 | 4,661.00 | 1.99% | 3,087,300 |
| Sep 4, 2026 | 4,504.00 | 4,593.00 | 4,476.00 | 4,570.00 | 4,570.00 | 1.56% | 2,829,500 |
| Sep 3, 2026 | 4,545.00 | 4,558.00 | 4,461.00 | 4,500.00 | 4,500.00 | 0.56% | 3,207,500 |
| Sep 2, 2026 | 4,637.00 | 4,637.00 | 4,461.00 | 4,475.00 | 4,475.00 | -4.79% | 5,090,900 |
| Sep 1, 2026 | 4,689.00 | 4,756.00 | 4,682.00 | 4,700.00 | 4,700.00 | -1.67% | 3,470,700 |
| Aug 31, 2026 | 4,680.00 | 4,780.00 | 4,618.00 | 4,780.00 | 4,780.00 | -0.64% | 3,652,900 |
| Aug 28, 2026 | 4,845.00 | 4,889.00 | 4,773.00 | 4,811.00 | 4,811.00 | -0.74% | 4,947,900 |
| Aug 27, 2026 | 5,067.00 | 5,086.00 | 4,864.00 | 4,883.00 | 4,846.93 | -1.33% | 5,381,800 |
| Aug 26, 2026 | 4,945.00 | 4,980.00 | 4,877.00 | 4,949.00 | 4,912.45 | -0.34% | 2,549,600 |
| Aug 25, 2026 | 4,900.00 | 4,966.00 | 4,853.00 | 4,966.00 | 4,929.32 | 0.32% | 2,606,200 |
| Aug 24, 2026 | 4,987.00 | 5,060.00 | 4,924.00 | 4,950.00 | 4,913.44 | -0.58% | 2,682,300 |
| Aug 21, 2026 | 4,926.00 | 5,017.00 | 4,886.00 | 4,979.00 | 4,942.22 | -0.88% | 3,093,500 |
| Aug 20, 2026 | 4,999.00 | 5,092.00 | 4,934.00 | 5,023.00 | 4,985.90 | 1.91% | 3,572,300 |