YASKAWA Electric Corporation (6506.T) JPX
4,280.00
+69(+1.64%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,311 | 4,280 | 4,280 | 4,321 | 4,200 | 1.83M |
| April 02, 2026 | 4,400 | 4,211 | 4,211 | 4,446 | 4,202 | 3.12M |
| April 01, 2026 | 4,277 | 4,322 | 4,322 | 4,324 | 4,201 | 2.94M |
| March 31, 2026 | 4,058 | 4,020 | 4,020 | 4,154 | 3,987 | 2.71M |
| March 30, 2026 | 4,090 | 4,128 | 4,128 | 4,128 | 4,012 | 3.19M |
| March 27, 2026 | 4,328 | 4,323 | 4,323 | 4,345 | 4,208 | 3.31M |
| March 26, 2026 | 4,550 | 4,416 | 4,416 | 4,582 | 4,388 | 2.51M |
| March 25, 2026 | 4,500 | 4,510 | 4,510 | 4,545 | 4,482 | 2.22M |
| March 24, 2026 | 4,397 | 4,387 | 4,387 | 4,400 | 4,236 | 2.82M |
| March 23, 2026 | 4,188 | 4,242 | 4,242 | 4,269 | 4,081 | 3.69M |
| March 19, 2026 | 4,514 | 4,437 | 4,437 | 4,537 | 4,426 | 3.26M |
| March 18, 2026 | 4,540 | 4,654 | 4,654 | 4,654 | 4,535 | 2.29M |
| March 17, 2026 | 4,600 | 4,556 | 4,556 | 4,647 | 4,521 | 2.32M |
| March 16, 2026 | 4,502 | 4,513 | 4,513 | 4,648 | 4,448 | 2.34M |
| March 13, 2026 | 4,493 | 4,567 | 4,567 | 4,567 | 4,443 | 4.19M |
| March 12, 2026 | 4,622 | 4,675 | 4,675 | 4,745 | 4,590 | 3.37M |
| March 11, 2026 | 4,638 | 4,649 | 4,649 | 4,740 | 4,612 | 4.06M |
| March 10, 2026 | 4,465 | 4,542 | 4,542 | 4,567 | 4,450 | 1.65M |
| March 09, 2026 | 4,383 | 4,325 | 4,325 | 4,402 | 4,157 | 5.15M |
| March 06, 2026 | 4,631 | 4,733 | 4,733 | 4,763 | 4,576 | 3.55M |
| March 05, 2026 | 4,822 | 4,700 | 4,700 | 4,875 | 4,636 | 3.66M |
| March 04, 2026 | 4,820 | 4,635 | 4,635 | 4,890 | 4,505 | 4.26M |
| March 03, 2026 | 5,320 | 4,954 | 4,954 | 5,409 | 4,944 | 5.57M |
| March 02, 2026 | 5,240 | 5,320 | 5,320 | 5,350 | 5,170 | 4M |
| February 27, 2026 | 5,392 | 5,515 | 5,515 | 5,515 | 5,322 | 3.35M |
| February 26, 2026 | 5,555 | 5,403 | 5,403 | 5,559 | 5,368 | 4.07M |
| February 25, 2026 | 5,198 | 5,403 | 5,369 | 5,544 | 5,159 | 6.1M |
| February 24, 2026 | 5,251 | 5,097 | 5,064.93 | 5,378 | 5,045 | 3.9M |
| February 20, 2026 | 5,153 | 5,198 | 0 | 5,239 | 5,128 | 1.99M |
| February 19, 2026 | 5,190 | 5,233 | 0 | 5,258 | 5,144 | 2.22M |
| February 18, 2026 | 5,270 | 5,148 | 0 | 5,287 | 5,122 | 3.14M |
| February 17, 2026 | 5,418 | 5,308 | 0 | 5,418 | 5,212 | 2.05M |
| February 16, 2026 | 5,245 | 5,418 | 0 | 5,448 | 5,220 | 3.31M |
| February 13, 2026 | 5,213 | 5,224 | 0 | 5,268 | 5,130 | 4.65M |
| February 12, 2026 | 5,495 | 5,355 | 0 | 5,599 | 5,291 | 4.46M |
| February 10, 2026 | 5,410 | 5,450 | 0 | 5,498 | 5,318 | 5.43M |
| February 09, 2026 | 5,490 | 5,247 | 0 | 5,497 | 5,191 | 5.89M |
| February 06, 2026 | 5,084 | 5,213 | 0 | 5,213 | 4,947 | 3.58M |
| February 05, 2026 | 5,233 | 5,184 | 0 | 5,287 | 5,130 | 3.86M |
| February 04, 2026 | 5,148 | 5,189 | 0 | 5,219 | 5,076 | 4.04M |
| February 03, 2026 | 4,979 | 5,207 | 0 | 5,214 | 4,957 | 6.52M |
| February 02, 2026 | 4,902 | 4,769 | 0 | 5,018 | 4,769 | 3.64M |
| January 30, 2026 | 4,919 | 4,915 | 0 | 5,014 | 4,833 | 3.91M |
| January 29, 2026 | 5,099 | 4,944 | 0 | 5,116 | 4,920 | 3.5M |
| January 28, 2026 | 4,988 | 5,070 | 0 | 5,079 | 4,942 | 3.97M |
| January 27, 2026 | 4,937 | 5,085 | 0 | 5,216 | 4,904 | 6.51M |
| January 26, 2026 | 5,040 | 4,935 | 0 | 5,076 | 4,876 | 4.91M |
| January 23, 2026 | 5,255 | 5,140 | 0 | 5,260 | 5,106 | 4.76M |
| January 22, 2026 | 5,240 | 5,155 | 0 | 5,351 | 5,144 | 5.16M |
| January 21, 2026 | 5,018 | 5,176 | 0 | 5,248 | 4,998 | 3.9M |
| January 20, 2026 | 5,278 | 5,218 | 0 | 5,362 | 5,196 | 4.09M |
| January 19, 2026 | 5,278 | 5,269 | 0 | 5,349 | 5,156 | 5.33M |
| January 16, 2026 | 5,344 | 5,337 | 0 | 5,476 | 5,241 | 7.71M |
| January 15, 2026 | 5,170 | 5,228 | 0 | 5,240 | 5,060 | 8M |
| January 14, 2026 | 5,010 | 5,246 | 0 | 5,330 | 5,004 | 12.97M |
| January 13, 2026 | 5,154 | 4,921 | 0 | 5,254 | 4,848 | 16.06M |
| January 09, 2026 | 4,990 | 5,026 | 0 | 5,073 | 4,881 | 5.52M |
| January 08, 2026 | 4,941 | 4,891 | 0 | 5,014 | 4,870 | 4.19M |
| January 07, 2026 | 5,000 | 4,994 | 0 | 5,065 | 4,918 | 5.51M |
| January 06, 2026 | 4,992 | 5,073 | 0 | 5,142 | 4,935 | 6.04M |
