YASKAWA Electric Corporation (TYO:6506)
Japan · Delayed Price · Currency is JPY 5,521.00
+1.00 (0.02%)
May 1, 2026, 3:30 PM JST
YASKAWA Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 4,277.00 | 4,324.00 | 4,201.00 | 4,322.00 | 4,322.00 | 7.51% | 2,936,000 |
| Mar 31, 2026 | 4,058.00 | 4,154.00 | 3,987.00 | 4,020.00 | 4,020.00 | -2.62% | 2,711,900 |
| Mar 30, 2026 | 4,090.00 | 4,128.00 | 4,012.00 | 4,128.00 | 4,128.00 | -4.51% | 3,192,200 |
| Mar 27, 2026 | 4,328.00 | 4,345.00 | 4,208.00 | 4,323.00 | 4,323.00 | -2.11% | 3,313,900 |
| Mar 26, 2026 | 4,550.00 | 4,582.00 | 4,388.00 | 4,416.00 | 4,416.00 | -2.08% | 2,513,800 |
| Mar 25, 2026 | 4,500.00 | 4,545.00 | 4,482.00 | 4,510.00 | 4,510.00 | 2.80% | 2,218,400 |
| Mar 24, 2026 | 4,397.00 | 4,400.00 | 4,236.00 | 4,387.00 | 4,387.00 | 3.42% | 2,821,700 |
| Mar 23, 2026 | 4,188.00 | 4,269.00 | 4,081.00 | 4,242.00 | 4,242.00 | -4.39% | 3,692,500 |
| Mar 19, 2026 | 4,514.00 | 4,537.00 | 4,426.00 | 4,437.00 | 4,437.00 | -4.66% | 3,258,300 |
| Mar 18, 2026 | 4,540.00 | 4,654.00 | 4,535.00 | 4,654.00 | 4,654.00 | 2.15% | 2,287,600 |
| Mar 17, 2026 | 4,600.00 | 4,647.00 | 4,521.00 | 4,556.00 | 4,556.00 | 0.95% | 2,319,400 |
| Mar 16, 2026 | 4,502.00 | 4,648.00 | 4,448.00 | 4,513.00 | 4,513.00 | -1.18% | 2,336,500 |
| Mar 13, 2026 | 4,493.00 | 4,567.00 | 4,443.00 | 4,567.00 | 4,567.00 | -2.31% | 4,187,900 |
| Mar 12, 2026 | 4,622.00 | 4,745.00 | 4,590.00 | 4,675.00 | 4,675.00 | 0.56% | 3,369,300 |
| Mar 11, 2026 | 4,638.00 | 4,740.00 | 4,612.00 | 4,649.00 | 4,649.00 | 2.79% | 4,062,900 |
| Mar 10, 2026 | 4,465.00 | 4,567.00 | 4,450.00 | 4,523.00 | 4,523.00 | 4.58% | 3,689,200 |
| Mar 9, 2026 | 4,383.00 | 4,402.00 | 4,157.00 | 4,325.00 | 4,325.00 | -8.62% | 5,150,300 |
| Mar 6, 2026 | 4,631.00 | 4,763.00 | 4,576.00 | 4,733.00 | 4,733.00 | 0.70% | 3,545,500 |
| Mar 5, 2026 | 4,822.00 | 4,875.00 | 4,636.00 | 4,700.00 | 4,700.00 | 1.27% | 3,662,700 |
| Mar 4, 2026 | 4,820.00 | 4,890.00 | 4,505.00 | 4,641.00 | 4,641.00 | -6.32% | 5,468,600 |
| Mar 3, 2026 | 5,320.00 | 5,409.00 | 4,944.00 | 4,954.00 | 4,954.00 | -6.88% | 5,571,600 |
| Mar 2, 2026 | 5,240.00 | 5,350.00 | 5,170.00 | 5,320.00 | 5,320.00 | -3.54% | 4,000,800 |
| Feb 27, 2026 | 5,392.00 | 5,515.00 | 5,322.00 | 5,515.00 | 5,515.00 | 2.07% | 3,354,900 |
| Feb 26, 2026 | 5,555.00 | 5,559.00 | 5,368.00 | 5,403.00 | 5,403.00 | - | 4,065,300 |
| Feb 25, 2026 | 5,198.00 | 5,544.00 | 5,159.00 | 5,403.00 | 5,369.00 | 6.00% | 6,098,700 |
| Feb 24, 2026 | 5,251.00 | 5,378.00 | 5,045.00 | 5,097.00 | 5,064.93 | -1.94% | 3,899,500 |
| Feb 20, 2026 | 5,153.00 | 5,239.00 | 5,128.00 | 5,198.00 | 5,165.29 | -0.67% | 1,991,700 |
| Feb 19, 2026 | 5,190.00 | 5,258.00 | 5,144.00 | 5,233.00 | 5,200.07 | 1.65% | 2,218,200 |
| Feb 18, 2026 | 5,270.00 | 5,287.00 | 5,122.00 | 5,148.00 | 5,115.60 | -3.01% | 3,141,500 |