YASKAWA Electric Corporation (TYO:6506)
Japan · Delayed Price · Currency is JPY 4,507.00
+124.00 (2.83%)
Sep 24, 2026, 3:30 PM JST
YASKAWA Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |