Skip to main content
YASKAWA Electric Corporation (TYO:6506)
Japan flag Japan · Delayed Price · Currency is JPY
4,796.00
+27.00 (0.57%)
At close: Dec 5, 2025

YASKAWA Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,768.004,830.004,690.004,796.004,796.000.57%9,111,200
Dec 4, 20254,407.004,777.004,390.004,769.004,769.0011.37%11,866,700
Dec 3, 20254,312.004,369.004,242.004,282.004,282.001.66%5,207,500
Dec 2, 20254,200.004,240.004,139.004,212.004,212.004.67%5,256,600
Dec 1, 20254,050.004,077.003,980.004,024.004,024.00-0.37%2,496,800
Nov 28, 20254,034.004,039.003,962.004,039.004,039.001.84%2,084,100
Nov 27, 20253,901.003,975.003,887.003,966.003,966.002.43%1,948,800
Nov 26, 20253,885.003,901.003,836.003,872.003,872.000.31%2,139,100
Nov 25, 20253,950.003,960.003,812.003,860.003,860.001.69%2,545,300
Nov 21, 20253,726.003,823.003,674.003,796.003,796.00-1.99%2,700,800
Nov 20, 20253,939.003,960.003,833.003,873.003,873.002.79%2,626,100
Nov 19, 20253,816.003,828.003,717.003,768.003,768.000.59%2,727,300
Nov 18, 20253,944.003,959.003,732.003,746.003,746.00-6.68%3,955,100
Nov 17, 20254,013.004,054.003,975.004,014.004,014.00-0.57%2,330,700
Nov 14, 20254,088.004,138.003,986.004,037.004,037.00-3.88%3,485,400
Nov 13, 20254,247.004,248.004,145.004,200.004,200.00-0.62%2,403,000
Nov 12, 20254,150.004,226.004,093.004,226.004,226.002.87%2,270,600
Nov 11, 20254,151.004,158.004,057.004,108.004,108.00-0.27%1,748,700
Nov 10, 20254,102.004,175.004,075.004,119.004,119.001.43%1,826,100
Nov 7, 20254,110.004,139.003,991.004,061.004,061.00-3.65%3,097,600
Nov 6, 20254,238.004,287.004,174.004,215.004,215.001.13%3,046,700
Nov 5, 20254,244.004,279.004,023.004,168.004,168.00-4.71%5,272,800
Nov 4, 20254,287.004,499.004,277.004,374.004,374.003.04%5,110,000
Oct 31, 20254,197.004,291.004,146.004,245.004,245.001.05%2,949,100
Oct 30, 20254,179.004,250.004,151.004,201.004,201.000.48%3,075,200
Oct 29, 20254,340.004,363.004,176.004,181.004,181.00-3.97%4,452,200
Oct 28, 20254,328.004,401.004,301.004,354.004,354.00-3.44%4,342,900
Oct 27, 20254,598.004,610.004,447.004,509.004,509.00-0.86%4,875,100
Oct 24, 20254,550.004,638.004,514.004,548.004,548.002.00%5,040,500
Oct 23, 20254,403.004,483.004,378.004,459.004,459.00-2.24%4,645,700
Oct 22, 20254,352.004,606.004,344.004,561.004,561.004.80%6,301,500
Oct 21, 20254,480.004,518.004,344.004,352.004,352.00-2.73%6,318,000
Oct 20, 20254,309.004,510.004,284.004,474.004,474.007.21%7,207,500
Oct 17, 20254,190.004,289.004,152.004,173.004,173.00-2.66%4,309,400
Oct 16, 20254,322.004,369.004,192.004,287.004,287.000.68%6,159,200
Oct 15, 20254,114.004,320.004,095.004,258.004,258.004.83%7,412,100
Oct 14, 20254,247.004,377.004,062.004,062.004,062.00-0.56%11,904,700
Oct 10, 20254,100.004,227.004,065.004,085.004,085.001.36%9,902,600
Oct 9, 20253,878.004,065.003,810.004,030.004,030.009.51%10,932,700
Oct 8, 20253,586.003,700.003,548.003,680.003,680.001.32%3,941,900
Oct 7, 20253,850.003,850.003,610.003,632.003,632.00-4.17%6,618,700
Oct 6, 20253,808.003,874.003,671.003,790.003,790.0019.26%12,846,800
Oct 3, 20253,154.003,187.003,106.003,178.003,178.002.52%3,333,600
Oct 2, 20253,121.003,155.003,098.003,100.003,100.001.08%2,540,500
Oct 1, 20253,146.003,164.003,042.003,067.003,067.00-2.85%2,587,900
Sep 30, 20253,081.003,169.003,080.003,157.003,157.002.57%2,218,300
Sep 29, 20253,125.003,143.003,065.003,078.003,078.00-1.50%2,649,900
Sep 26, 20253,144.003,199.003,108.003,125.003,125.00-1.64%2,791,700
Sep 25, 20253,123.003,216.003,097.003,177.003,177.001.73%2,809,200
Sep 24, 20253,264.003,265.003,111.003,123.003,123.00-2.65%3,135,800
Sep 22, 20253,072.003,226.003,062.003,208.003,208.004.70%4,685,800
Sep 19, 20253,145.003,179.003,012.003,064.003,064.00-1.45%4,738,500
Sep 18, 20253,020.003,113.003,003.003,109.003,109.001.67%3,125,600
Sep 17, 20253,033.003,080.003,028.003,058.003,058.000.69%2,081,100
Sep 16, 20253,030.003,065.003,019.003,037.003,037.000.26%1,458,400
Sep 12, 20253,078.003,078.002,995.003,029.003,029.000.70%2,454,100
Sep 11, 20253,010.003,058.002,996.003,008.003,008.00-0.07%1,970,300
Sep 10, 20252,976.003,010.002,951.503,010.003,010.000.07%2,033,300
Sep 9, 20252,993.003,046.002,979.503,008.003,008.000.48%2,347,000
Sep 8, 20252,959.002,994.502,939.502,993.502,993.502.17%2,389,300
Sep 5, 20252,899.002,933.002,885.502,930.002,930.002.20%1,745,300
Sep 4, 20252,876.502,900.002,865.002,867.002,867.00-0.59%1,757,300
Sep 3, 20252,885.502,948.002,880.002,884.002,884.00-0.86%1,714,500
Sep 2, 20252,909.002,910.002,880.002,909.002,909.00-0.03%1,992,800
Sep 1, 20252,940.002,944.002,878.502,910.002,910.00-1.62%1,865,300
Aug 29, 20252,990.003,011.002,958.002,958.002,958.00-1.50%1,930,800
Aug 28, 20252,981.503,005.002,966.003,003.003,003.00-0.33%1,601,800
Aug 27, 20253,018.003,030.002,996.003,013.002,979.00-0.76%2,512,000
Aug 26, 20253,060.003,069.003,016.003,036.003,001.74-1.20%1,901,300
Aug 25, 20253,030.003,099.003,020.003,073.003,038.322.37%2,414,700
Aug 22, 20252,988.003,023.002,965.503,002.002,968.120.33%1,662,100
Aug 21, 20253,002.003,020.002,992.002,992.002,958.24-0.73%1,720,700
Aug 20, 20253,080.003,095.002,992.003,014.002,979.99-1.44%2,553,700
Aug 19, 20253,050.003,087.003,037.003,058.003,023.49-1,486,500
Aug 18, 20253,065.003,077.003,019.003,058.003,023.49-0.52%1,922,600
Aug 15, 20253,043.003,080.003,041.003,074.003,039.311.35%1,766,000
Aug 14, 20253,132.003,144.003,032.003,033.002,998.77-3.62%2,588,700
Aug 13, 20253,130.003,203.003,121.003,147.003,111.491.71%2,564,600
Aug 12, 20253,131.003,150.003,093.003,094.003,059.09-0.83%2,631,700
Aug 8, 20253,085.003,155.003,065.003,120.003,084.790.52%2,650,800
Aug 7, 20253,081.003,172.003,078.003,104.003,068.970.39%2,263,100
Aug 6, 20253,051.003,107.003,045.003,092.003,057.111.28%1,600,500
Aug 5, 20253,080.003,140.003,051.003,053.003,018.55-0.59%2,562,700
Aug 4, 20253,047.003,095.003,027.003,071.003,036.35-3.64%3,115,900
Aug 1, 20253,168.003,241.003,142.003,187.003,151.040.16%2,447,400
Jul 31, 20253,168.003,228.003,165.003,182.003,146.09-0.06%2,056,500
Jul 30, 20253,210.003,214.003,151.003,184.003,148.07-1.24%2,071,700
Jul 29, 20253,331.003,337.003,214.003,224.003,187.62-3.21%2,697,300
Jul 28, 20253,315.003,384.003,307.003,331.003,293.413.16%3,912,600
Jul 25, 20253,364.003,367.003,216.003,229.003,192.56-5.97%4,192,900
Jul 24, 20253,290.003,504.003,282.003,434.003,395.256.02%7,885,300
Jul 23, 20252,999.003,247.002,997.003,239.003,202.4511.04%6,167,600
Jul 22, 20252,880.002,974.002,880.002,917.002,884.081.46%3,159,900
Jul 18, 20252,890.002,925.502,869.002,875.002,842.56-0.45%1,966,700
Jul 17, 20252,850.002,893.002,832.002,888.002,855.410.63%1,815,600
Jul 16, 20252,840.002,888.002,832.502,870.002,837.611.04%2,344,900
Jul 15, 20252,892.002,895.002,824.002,840.502,808.45-2.02%4,116,000
Jul 14, 20252,979.002,980.002,895.002,899.002,866.29-3.01%2,307,000
Jul 11, 20252,960.002,989.002,938.502,989.002,955.272.36%2,480,000
Jul 10, 20252,913.002,944.502,896.502,920.002,887.050.02%2,571,300