Skip to main content
YASKAWA Electric Corporation (TYO:6506)
Japan flag Japan · Delayed Price · Currency is JPY
4,325.00
-408.00 (-8.62%)
At close: Mar 9, 2026

YASKAWA Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,383.004,402.004,157.004,325.004,325.00-8.62%5,150,300
Mar 6, 20264,631.004,763.004,576.004,733.004,733.000.70%3,545,500
Mar 5, 20264,822.004,875.004,636.004,700.004,700.001.27%3,662,700
Mar 4, 20264,820.004,890.004,505.004,641.004,641.00-6.32%5,468,600
Mar 3, 20265,320.005,409.004,944.004,954.004,954.00-6.88%5,571,600
Mar 2, 20265,240.005,350.005,170.005,320.005,320.00-3.54%4,000,800
Feb 27, 20265,392.005,515.005,322.005,515.005,515.002.07%3,354,900
Feb 26, 20265,555.005,559.005,368.005,403.005,403.00-4,065,300
Feb 25, 20265,198.005,544.005,159.005,403.005,369.006.00%6,098,700
Feb 24, 20265,251.005,378.005,045.005,097.005,064.93-1.94%3,899,500
Feb 20, 20265,153.005,239.005,128.005,198.005,165.29-0.67%1,991,700
Feb 19, 20265,190.005,258.005,144.005,233.005,200.071.65%2,218,200
Feb 18, 20265,270.005,287.005,122.005,148.005,115.60-3.01%3,141,500
Feb 17, 20265,418.005,418.005,212.005,308.005,274.60-2.03%2,054,200
Feb 16, 20265,245.005,448.005,220.005,418.005,383.913.71%3,305,700
Feb 13, 20265,213.005,268.005,130.005,224.005,191.13-2.45%4,649,500
Feb 12, 20265,495.005,599.005,291.005,355.005,321.30-1.74%4,460,100
Feb 10, 20265,410.005,498.005,318.005,450.005,415.703.87%5,427,000
Feb 9, 20265,490.005,497.005,191.005,247.005,213.980.65%5,889,300
Feb 6, 20265,084.005,213.004,947.005,213.005,180.200.56%3,582,500
Feb 5, 20265,233.005,287.005,130.005,184.005,151.38-0.10%3,862,000
Feb 4, 20265,148.005,219.005,076.005,189.005,156.35-0.35%4,037,600
Feb 3, 20264,979.005,214.004,957.005,207.005,174.239.18%6,521,800
Feb 2, 20264,902.005,018.004,769.004,769.004,738.99-2.97%3,644,600
Jan 30, 20264,919.005,014.004,833.004,915.004,884.07-0.59%3,914,000
Jan 29, 20265,099.005,116.004,920.004,944.004,912.89-2.49%3,496,800
Jan 28, 20264,988.005,079.004,942.005,070.005,038.10-0.29%3,974,800
Jan 27, 20264,937.005,216.004,904.005,085.005,053.003.04%6,512,900
Jan 26, 20265,040.005,076.004,876.004,935.004,903.95-3.99%4,913,700
Jan 23, 20265,255.005,260.005,106.005,140.005,107.66-0.29%4,756,100
Jan 22, 20265,240.005,351.005,144.005,155.005,122.56-0.41%5,155,500
Jan 21, 20265,018.005,248.004,998.005,176.005,143.43-0.80%3,900,900
Jan 20, 20265,278.005,362.005,196.005,218.005,185.16-0.97%4,088,500
Jan 19, 20265,278.005,349.005,156.005,269.005,235.84-1.27%5,327,100
Jan 16, 20265,344.005,476.005,241.005,337.005,303.422.08%7,714,100
Jan 15, 20265,170.005,240.005,060.005,228.005,195.10-0.34%8,004,400
Jan 14, 20265,010.005,330.005,004.005,246.005,212.996.60%12,969,100
Jan 13, 20265,154.005,254.004,848.004,921.004,890.03-2.09%16,058,700
Jan 9, 20264,990.005,073.004,881.005,026.004,994.372.76%5,523,300
Jan 8, 20264,941.005,014.004,870.004,891.004,860.22-2.06%4,189,100
Jan 7, 20265,000.005,065.004,918.004,994.004,962.57-1.56%5,507,800
Jan 6, 20264,992.005,142.004,935.005,073.005,041.082.20%6,036,100
Jan 5, 20264,896.005,050.004,866.004,964.004,932.764.37%6,105,200
Dec 30, 20254,656.004,780.004,650.004,756.004,726.070.76%3,228,800
Dec 29, 20254,714.004,788.004,674.004,720.004,690.301.27%3,248,900
Dec 26, 20254,700.004,731.004,630.004,661.004,631.67-0.53%2,706,700
Dec 25, 20254,600.004,709.004,590.004,686.004,656.511.30%3,229,100
Dec 24, 20254,582.004,792.004,571.004,626.004,596.891.16%6,457,100
Dec 23, 20254,550.004,682.004,528.004,573.004,544.22-0.24%4,471,800
Dec 22, 20254,573.004,641.004,480.004,584.004,555.154.25%5,286,400
Dec 19, 20254,434.004,445.004,337.004,397.004,369.330.02%4,442,700
Dec 18, 20254,410.004,462.004,369.004,396.004,368.34-3.09%3,817,400
Dec 17, 20254,548.004,634.004,474.004,536.004,507.46-0.68%4,660,500
Dec 16, 20254,800.004,821.004,567.004,567.004,538.26-7.04%7,212,700
Dec 15, 20254,940.005,030.004,888.004,913.004,882.08-2.94%4,475,200
Dec 12, 20255,022.005,124.004,966.005,062.005,030.152.95%6,072,800
Dec 11, 20255,108.005,112.004,823.004,917.004,886.06-2.27%6,709,100
Dec 10, 20255,060.005,268.004,982.005,031.004,999.34-0.04%10,029,500
Dec 9, 20254,799.005,077.004,793.005,033.005,001.334.61%9,544,800
Dec 8, 20254,855.004,890.004,753.004,811.004,780.730.31%6,234,500
Dec 5, 20254,768.004,830.004,690.004,796.004,765.820.57%9,111,200
Dec 4, 20254,407.004,777.004,390.004,769.004,738.9911.37%11,866,700
Dec 3, 20254,312.004,369.004,242.004,282.004,255.051.66%5,207,500
Dec 2, 20254,200.004,240.004,139.004,212.004,185.494.67%5,256,600
Dec 1, 20254,050.004,077.003,980.004,024.003,998.68-0.37%2,496,800
Nov 28, 20254,034.004,039.003,962.004,039.004,013.581.84%2,084,100
Nov 27, 20253,901.003,975.003,887.003,966.003,941.042.43%1,948,800
Nov 26, 20253,885.003,901.003,836.003,872.003,847.630.31%2,139,100
Nov 25, 20253,950.003,960.003,812.003,860.003,835.711.69%2,545,300
Nov 21, 20253,726.003,823.003,674.003,796.003,772.11-1.99%2,700,800
Nov 20, 20253,939.003,960.003,833.003,873.003,848.632.79%2,626,100
Nov 19, 20253,816.003,828.003,717.003,768.003,744.290.59%2,727,300
Nov 18, 20253,944.003,959.003,732.003,746.003,722.43-6.68%3,955,100
Nov 17, 20254,013.004,054.003,975.004,014.003,988.74-0.57%2,330,700
Nov 14, 20254,088.004,138.003,986.004,037.004,011.60-3.88%3,485,400
Nov 13, 20254,247.004,248.004,145.004,200.004,173.57-0.62%2,403,000
Nov 12, 20254,150.004,226.004,093.004,226.004,199.412.87%2,270,600
Nov 11, 20254,151.004,158.004,057.004,108.004,082.15-0.27%1,748,700
Nov 10, 20254,102.004,175.004,075.004,119.004,093.081.43%1,826,100
Nov 7, 20254,110.004,139.003,991.004,061.004,035.44-3.65%3,097,600
Nov 6, 20254,238.004,287.004,174.004,215.004,188.481.13%3,046,700
Nov 5, 20254,244.004,279.004,023.004,168.004,141.77-4.71%5,272,800
Nov 4, 20254,287.004,499.004,277.004,374.004,346.483.04%5,110,000
Oct 31, 20254,197.004,291.004,146.004,245.004,218.291.05%2,949,100
Oct 30, 20254,179.004,250.004,151.004,201.004,174.560.48%3,075,200
Oct 29, 20254,340.004,363.004,176.004,181.004,154.69-3.97%4,452,200
Oct 28, 20254,328.004,401.004,301.004,354.004,326.60-3.44%4,342,900
Oct 27, 20254,598.004,610.004,447.004,509.004,480.63-0.86%4,875,100
Oct 24, 20254,550.004,638.004,514.004,548.004,519.382.00%5,040,500
Oct 23, 20254,403.004,483.004,378.004,459.004,430.94-2.24%4,645,700
Oct 22, 20254,352.004,606.004,344.004,561.004,532.304.80%6,301,500
Oct 21, 20254,480.004,518.004,344.004,352.004,324.61-2.73%6,318,000
Oct 20, 20254,309.004,510.004,284.004,474.004,445.857.21%7,207,500
Oct 17, 20254,190.004,289.004,152.004,173.004,146.74-2.66%4,309,400
Oct 16, 20254,322.004,369.004,192.004,287.004,260.020.68%6,159,200
Oct 15, 20254,114.004,320.004,095.004,258.004,231.214.83%7,412,100
Oct 14, 20254,247.004,377.004,062.004,062.004,036.44-0.56%11,904,700
Oct 10, 20254,100.004,227.004,065.004,085.004,059.291.36%9,902,600
Oct 9, 20253,878.004,065.003,810.004,030.004,004.649.51%10,932,700
Oct 8, 20253,586.003,700.003,548.003,680.003,656.841.32%3,941,900