Skip to main content
YASKAWA Electric Corporation (TYO:6506)
Japan flag Japan · Delayed Price · Currency is JPY
3,125.00
-52.00 (-1.64%)
Sep 26, 2025, 3:30 PM JST

YASKAWA Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%3,125,600
Sep 16, 20253,030.003,065.003,019.003,037.003,037.000.26%2,081,100
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%2,454,100
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