YASKAWA Electric Corporation (TYO:6506)
Japan · Delayed Price · Currency is JPY 4,570.00
+70.00 (1.56%)
Sep 4, 2026, 3:30 PM JST
YASKAWA Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 4,899.00 | 5,046.00 | 4,871.00 | 4,929.00 | 4,892.59 | -4.68% | 4,745,700 |
| Aug 18, 2026 | 5,452.00 | 5,476.00 | 5,171.00 | 5,171.00 | 5,132.81 | -5.50% | 4,038,000 |
| Aug 17, 2026 | 5,415.00 | 5,484.00 | 5,378.00 | 5,472.00 | 5,431.58 | 0.75% | 2,469,900 |
| Aug 14, 2026 | 5,568.00 | 5,639.00 | 5,398.00 | 5,431.00 | 5,390.89 | -0.89% | 3,536,300 |
| Aug 13, 2026 | 5,480.00 | 5,591.00 | 5,445.00 | 5,480.00 | 5,439.52 | 0.48% | 4,408,000 |
| Aug 12, 2026 | 5,357.00 | 5,484.00 | 5,295.00 | 5,454.00 | 5,413.72 | 1.66% | 3,934,100 |
| Aug 10, 2026 | 5,285.00 | 5,422.00 | 5,275.00 | 5,365.00 | 5,325.37 | 1.88% | 3,173,600 |
| Aug 7, 2026 | 5,308.00 | 5,374.00 | 5,169.00 | 5,266.00 | 5,227.10 | 0.21% | 4,810,600 |
| Aug 6, 2026 | 5,284.00 | 5,366.00 | 5,161.00 | 5,255.00 | 5,216.19 | -2.36% | 4,722,700 |
| Aug 5, 2026 | 5,231.00 | 5,405.00 | 5,211.00 | 5,382.00 | 5,342.25 | 4.85% | 6,724,500 |
| Aug 4, 2026 | 4,987.00 | 5,147.00 | 4,942.00 | 5,133.00 | 5,095.09 | 4.01% | 5,126,500 |
| Aug 3, 2026 | 4,798.00 | 4,982.00 | 4,726.00 | 4,935.00 | 4,898.55 | 1.40% | 6,023,500 |
| Jul 31, 2026 | 4,850.00 | 4,977.00 | 4,744.00 | 4,867.00 | 4,831.05 | 7.11% | 8,452,600 |
| Jul 30, 2026 | 4,559.00 | 4,745.00 | 4,507.00 | 4,544.00 | 4,510.44 | -1.84% | 6,731,200 |
| Jul 29, 2026 | 4,826.00 | 4,890.00 | 4,465.00 | 4,629.00 | 4,594.81 | -2.67% | 8,862,900 |
| Jul 28, 2026 | 5,140.00 | 5,140.00 | 4,732.00 | 4,756.00 | 4,720.87 | -9.53% | 9,637,000 |
| Jul 27, 2026 | 5,222.00 | 5,307.00 | 5,171.00 | 5,257.00 | 5,218.17 | 2.74% | 7,074,600 |
| Jul 24, 2026 | 5,263.00 | 5,305.00 | 5,078.00 | 5,117.00 | 5,079.21 | -4.09% | 6,000,400 |
| Jul 23, 2026 | 5,355.00 | 5,421.00 | 5,289.00 | 5,335.00 | 5,295.59 | 2.34% | 6,236,600 |
| Jul 22, 2026 | 5,294.00 | 5,375.00 | 5,152.00 | 5,213.00 | 5,174.50 | 1.84% | 9,465,700 |
| Jul 21, 2026 | 5,097.00 | 5,150.00 | 4,926.00 | 5,119.00 | 5,081.19 | 0.06% | 8,574,900 |
| Jul 17, 2026 | 5,273.00 | 5,306.00 | 4,900.00 | 5,116.00 | 5,078.21 | -6.88% | 12,549,600 |
| Jul 16, 2026 | 5,500.00 | 5,688.00 | 5,427.00 | 5,494.00 | 5,453.42 | 0.07% | 13,689,100 |
| Jul 15, 2026 | 5,500.00 | 5,569.00 | 5,288.00 | 5,490.00 | 5,449.45 | 0.99% | 12,782,800 |
| Jul 14, 2026 | 5,860.00 | 5,860.00 | 5,205.00 | 5,436.00 | 5,395.85 | -8.98% | 25,491,900 |
| Jul 13, 2026 | 6,210.00 | 6,275.00 | 5,972.00 | 5,972.00 | 5,927.89 | -14.34% | 10,815,700 |
| Jul 10, 2026 | 7,074.00 | 7,225.00 | 6,900.00 | 6,972.00 | 6,920.50 | 2.29% | 5,898,300 |
| Jul 9, 2026 | 6,898.00 | 7,044.00 | 6,741.00 | 6,816.00 | 6,765.66 | 2.71% | 5,393,000 |
| Jul 8, 2026 | 6,700.00 | 6,932.00 | 6,550.00 | 6,636.00 | 6,586.99 | -3.83% | 5,721,100 |
| Jul 7, 2026 | 7,349.00 | 7,398.00 | 6,900.00 | 6,900.00 | 6,849.04 | -7.37% | 4,994,800 |
| Jul 6, 2026 | 7,520.00 | 7,856.00 | 7,309.00 | 7,449.00 | 7,393.98 | -0.40% | 6,123,700 |
| Jul 3, 2026 | 6,842.00 | 7,479.00 | 6,711.00 | 7,479.00 | 7,423.76 | 7.74% | 5,230,400 |
| Jul 2, 2026 | 7,007.00 | 7,156.00 | 6,820.00 | 6,942.00 | 6,890.73 | -4.93% | 4,322,500 |
| Jul 1, 2026 | 7,234.00 | 7,465.00 | 7,158.00 | 7,302.00 | 7,248.07 | 3.91% | 4,643,900 |
| Jun 30, 2026 | 7,001.00 | 7,237.00 | 6,871.00 | 7,027.00 | 6,975.10 | 1.81% | 4,444,100 |
| Jun 29, 2026 | 6,864.00 | 6,954.00 | 6,560.00 | 6,902.00 | 6,851.02 | 1.35% | 4,071,800 |
| Jun 26, 2026 | 7,201.00 | 7,347.00 | 6,710.00 | 6,810.00 | 6,759.70 | -5.72% | 4,960,200 |
| Jun 25, 2026 | 7,303.00 | 7,324.00 | 7,103.00 | 7,223.00 | 7,169.65 | 2.15% | 3,685,300 |