YASKAWA Electric Corporation (TYO:6506)
Japan · Delayed Price · Currency is JPY 6,904.00
+249.00 (3.74%)
Jun 16, 2026, 2:00 PM JST
YASKAWA Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 6,770.00 | 6,868.00 | 6,655.00 | 6,844.00 | - | 2.84% | 1,980,400 |
| 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 |
| May 14, 2026 | 7,261.00 | 7,578.00 | 6,977.00 | 7,006.00 | 7,006.00 | 0.37% | 7,171,200 |
| May 13, 2026 | 6,812.00 | 7,028.00 | 6,712.00 | 6,980.00 | 6,980.00 | 0.14% | 4,650,800 |
| May 12, 2026 | 6,854.00 | 7,030.00 | 6,686.00 | 6,970.00 | 6,970.00 | 6.02% | 7,924,400 |
| May 11, 2026 | 6,390.00 | 6,625.00 | 6,240.00 | 6,574.00 | 6,574.00 | 3.25% | 6,630,500 |
| May 8, 2026 | 5,997.00 | 6,424.00 | 5,951.00 | 6,367.00 | 6,367.00 | 6.60% | 6,573,200 |
| May 7, 2026 | 5,889.00 | 6,018.00 | 5,868.00 | 5,973.00 | 5,973.00 | 8.19% | 5,212,500 |
| May 1, 2026 | 5,527.00 | 5,648.00 | 5,450.00 | 5,521.00 | 5,521.00 | 0.02% | 3,308,100 |
| Apr 30, 2026 | 5,481.00 | 5,637.00 | 5,436.00 | 5,520.00 | 5,520.00 | 2.58% | 5,521,200 |
| Apr 28, 2026 | 5,470.00 | 5,495.00 | 5,335.00 | 5,381.00 | 5,381.00 | -1.48% | 4,048,200 |
| Apr 27, 2026 | 5,250.00 | 5,532.00 | 5,192.00 | 5,462.00 | 5,462.00 | 6.06% | 6,906,800 |
| Apr 24, 2026 | 5,247.00 | 5,252.00 | 5,106.00 | 5,150.00 | 5,150.00 | -0.02% | 2,579,300 |
| Apr 23, 2026 | 5,347.00 | 5,406.00 | 5,121.00 | 5,151.00 | 5,151.00 | -3.83% | 3,738,500 |
| Apr 22, 2026 | 5,401.00 | 5,490.00 | 5,304.00 | 5,356.00 | 5,356.00 | -2.53% | 3,711,700 |
| Apr 21, 2026 | 5,469.00 | 5,657.00 | 5,411.00 | 5,495.00 | 5,495.00 | 1.38% | 5,182,700 |
| Apr 20, 2026 | 5,367.00 | 5,507.00 | 5,356.00 | 5,420.00 | 5,420.00 | 4.49% | 5,490,400 |
| Apr 17, 2026 | 5,211.00 | 5,265.00 | 5,087.00 | 5,187.00 | 5,187.00 | -1.91% | 3,829,100 |
| Apr 16, 2026 | 5,230.00 | 5,364.00 | 5,201.00 | 5,288.00 | 5,288.00 | 0.21% | 3,929,700 |
| Apr 15, 2026 | 5,340.00 | 5,376.00 | 5,194.00 | 5,277.00 | 5,277.00 | 2.45% | 4,705,900 |
| Apr 14, 2026 | 5,270.00 | 5,275.00 | 5,136.00 | 5,151.00 | 5,151.00 | -1.68% | 5,694,400 |
| Apr 13, 2026 | 5,034.00 | 5,260.00 | 4,896.00 | 5,239.00 | 5,239.00 | 7.05% | 14,998,000 |
| Apr 10, 2026 | 4,828.00 | 4,926.00 | 4,806.00 | 4,894.00 | 4,894.00 | 4.71% | 5,917,600 |
| Apr 9, 2026 | 4,729.00 | 4,735.00 | 4,637.00 | 4,674.00 | 4,674.00 | 0.32% | 3,206,700 |
| Apr 8, 2026 | 4,618.00 | 4,674.00 | 4,574.00 | 4,659.00 | 4,659.00 | 7.40% | 4,567,600 |
| Apr 7, 2026 | 4,330.00 | 4,338.00 | 4,220.00 | 4,338.00 | 4,338.00 | 0.72% | 2,228,800 |
| Apr 6, 2026 | 4,322.00 | 4,379.00 | 4,304.00 | 4,307.00 | 4,307.00 | 0.63% | 2,549,300 |
| Apr 3, 2026 | 4,311.00 | 4,321.00 | 4,200.00 | 4,280.00 | 4,280.00 | 1.64% | 1,829,700 |
| Apr 2, 2026 | 4,400.00 | 4,446.00 | 4,202.00 | 4,211.00 | 4,211.00 | -2.57% | 3,117,400 |